Spark Networks Plc ADR (NY: LOV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	9.860	9.860	9.480	9.860	3,800	+0.06(+0.64%)
Nov 29, 2018	9.500	9.894	9.490	9.797	3,579	-0.20(-2.03%)
Nov 28, 2018	9.942	10.00	9.942	10.00	2,939	+0.46(+4.82%)
Nov 27, 2018	9.768	9.768	9.390	9.540	8,486	+0.02(+0.21%)
Nov 26, 2018	9.720	9.800	9.300	9.520	9,443	-0.10(-1.04%)
Nov 23, 2018	9.250	9.620	9.250	9.620	300	+0.40(+4.34%)
Nov 21, 2018		9.220	9.220	9.220	0	+0.02(+0.22%)
Nov 20, 2018	9.330	9.510	9.180	9.200	19,724	-0.29(-3.06%)
Nov 19, 2018	9.510	9.510	9.122	9.490	15,973	+0.09(+0.96%)
Nov 16, 2018	9.300	9.800	9.250	9.400	13,100	+0.30(+3.30%)
Nov 15, 2018	9.060	9.561	9.060	9.100	11,746	+0.00(+0.00%)
Nov 14, 2018	9.100	9.190	9.100	9.100	12,270	+0.04(+0.44%)
Nov 13, 2018	9.220	9.220	9.060	9.060	3,225	-0.06(-0.66%)
Nov 12, 2018	9.060	9.380	9.060	9.120	2,608	+0.02(+0.22%)
Nov 09, 2018	9.950	9.950	9.100	9.100	4,100	-0.15(-1.62%)
Nov 08, 2018	9.550	9.696	9.060	9.250	14,527	-0.10(-1.07%)
Nov 07, 2018	9.500	9.870	9.070	9.350	40,726	-0.14(-1.48%)
Nov 06, 2018	9.160	9.490	9.000	9.490	9,261	+0.09(+0.96%)
Nov 05, 2018	9.430	9.650	9.123	9.400	17,259	-0.10(-1.05%)
Nov 02, 2018	9.670	10.02	9.110	9.500	15,700	-0.17(-1.76%)
Nov 01, 2018	9.400	9.670	9.155	9.670	17,623	-0.06(-0.62%)
Oct 31, 2018	9.610	10.00	9.420	9.730	13,422	+0.14(+1.46%)
Oct 30, 2018	9.300	9.940	8.900	9.590	22,005	-0.01(-0.10%)
Oct 29, 2018	9.900	9.900	9.180	9.600	16,743	-0.27(-2.74%)
Oct 26, 2018	9.770	9.870	9.650	9.870	2,700	-0.03(-0.30%)
Oct 25, 2018	9.850	10.17	9.430	9.900	12,101	-0.33(-3.23%)
Oct 24, 2018	9.960	10.37	9.530	10.23	11,901	+0.33(+3.33%)
Oct 23, 2018	9.900	10.46	9.750	9.900	20,333	-0.35(-3.41%)
Oct 22, 2018	10.81	10.81	10.20	10.25	22,053	-0.45(-4.21%)
Oct 19, 2018	10.65	10.83	10.53	10.70	16,000	+0.00(+0.00%)
Oct 18, 2018	10.79	10.79	10.65	10.70	4,417	-0.07(-0.65%)
Oct 17, 2018	10.80	11.09	10.37	10.77	15,279	-0.13(-1.19%)
Oct 16, 2018	10.85	10.95	10.39	10.90	9,566	+0.00(+0.00%)
Oct 15, 2018	10.90	11.00	10.65	10.90	9,758	-0.45(-3.92%)
Oct 12, 2018	11.13	11.49	11.09	11.35	7,300	-0.10(-0.84%)
Oct 11, 2018	11.44	11.44	11.44	11.44	143	-0.16(-1.37%)
Oct 10, 2018	11.60	11.60	11.60	11.60	166	+0.00(+0.00%)
Oct 09, 2018	11.43	11.70	11.36	11.60	34,954	+0.13(+1.13%)
Oct 08, 2018	11.23	11.60	11.23	11.47	5,049	-0.13(-1.12%)
Oct 05, 2018	10.90	11.60	10.87	11.60	4,900	+0.47(+4.22%)
Oct 04, 2018	11.00	11.31	10.32	11.13	15,380	-0.05(-0.43%)
Oct 03, 2018	11.18	11.18	11.18	11.18	197	-0.03(-0.28%)
Oct 02, 2018	11.00	11.49	10.99	11.21	3,247	+0.31(+2.84%)
Oct 01, 2018	11.34	11.34	10.90	10.90	4,142	-0.50(-4.39%)
Sep 28, 2018	11.30	11.73	11.30	11.40	2,100	+0.07(+0.62%)
Sep 27, 2018	11.52	11.52	11.27	11.33	6,617	-0.28(-2.42%)
Sep 26, 2018	11.32	11.89	11.00	11.61	44,742	+0.26(+2.26%)
Sep 25, 2018	11.55	11.65	11.35	11.35	6,113	-0.30(-2.55%)
Sep 24, 2018	11.94	11.94	11.65	11.65	5,215	-0.10(-0.85%)
Sep 21, 2018	11.99	11.99	11.52	11.75	7,300	-0.13(-1.07%)
Sep 20, 2018	11.70	12.00	11.45	11.88	44,996	+0.30(+2.55%)
Sep 19, 2018	11.90	11.90	11.54	11.58	3,457	-0.32(-2.68%)
Sep 18, 2018	12.00	12.00	11.72	11.90	5,162	-0.12(-1.00%)
Sep 17, 2018	11.85	12.02	11.30	12.02	11,375	+0.24(+2.04%)
Sep 14, 2018	11.09	11.78	11.09	11.78	9,700	+1.02(+9.52%)
Sep 13, 2018	11.40	11.40	10.76	10.76	22,498	-0.88(-7.59%)
Sep 12, 2018	11.30	11.64	11.14	11.64	5,429	+0.34(+3.01%)
Sep 11, 2018	11.19	11.34	11.19	11.30	4,256	-0.23(-1.99%)
Sep 10, 2018	11.05	11.54	11.00	11.53	7,610	+0.33(+2.95%)
Sep 07, 2018	11.91	11.91	10.91	11.20	26,900	-0.75(-6.28%)
Sep 06, 2018	12.00	12.00	11.95	11.95	6,216	-0.05(-0.42%)
Sep 05, 2018	12.18	12.18	11.97	12.00	50,133	-0.18(-1.48%)