Spark Networks Plc ADR (NY: LOV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	15.08	15.12	14.97	15.12	53,082	+0.07(+0.47%)
Feb 27, 2018	14.70	15.06	14.70	15.05	5,518	-0.05(-0.33%)
Feb 26, 2018	15.10	15.10	15.10	15.10	3,307	-0.01(-0.07%)
Feb 23, 2018	15.10	15.18	15.10	15.11	3,191	+0.38(+2.58%)
Feb 22, 2018	15.10	15.10	14.73	14.73	2,872	-0.35(-2.34%)
Feb 21, 2018	15.00	15.25	15.00	15.08	8,765	+0.28(+1.91%)
Feb 20, 2018	15.00	15.00	14.80	14.80	1,977	-0.20(-1.33%)
Feb 16, 2018		15.00	15.00	15.00	0	+0.36(+2.46%)
Feb 15, 2018	14.18	15.00	14.18	14.64	1,886	+0.03(+0.21%)
Feb 13, 2018		14.61	14.61	14.61	130	+0.16(+1.11%)
Feb 12, 2018	14.74	14.89	14.23	14.45	10,423	-0.15(-1.03%)
Feb 09, 2018	14.43	15.05	14.40	14.60	4,381	+0.10(+0.69%)
Feb 08, 2018	14.91	14.91	14.50	14.50	314	-0.30(-2.03%)
Feb 07, 2018	14.80	15.00	14.76	14.80	5,511	+0.25(+1.72%)
Feb 06, 2018	14.08	15.00	14.08	14.55	1,547	+0.33(+2.32%)
Feb 05, 2018	14.22	14.82	14.05	14.22	8,324	-0.84(-5.58%)
Feb 02, 2018	14.50	15.10	14.05	15.06	9,902	+0.46(+3.15%)
Feb 01, 2018	14.99	15.10	14.60	14.60	1,736	-0.50(-3.31%)
Jan 31, 2018	14.99	15.10	14.00	15.10	14,027	+0.00(+0.00%)
Jan 30, 2018	15.01	15.40	14.94	15.10	10,621	+0.09(+0.60%)
Jan 29, 2018	14.70	15.14	14.70	15.01	17,925	+0.38(+2.60%)
Jan 26, 2018	14.99	14.99	14.54	14.63	3,853	+0.10(+0.69%)
Jan 25, 2018	14.39	15.00	14.29	14.53	14,364	+0.24(+1.68%)
Jan 24, 2018	14.27	15.00	14.27	14.29	10,657	+0.12(+0.85%)
Jan 23, 2018	14.07	14.35	14.03	14.17	5,001	-0.01(-0.07%)
Jan 22, 2018	13.91	14.36	13.57	14.18	12,512	-0.06(-0.42%)
Jan 19, 2018	14.22	14.36	13.89	14.24	11,704	+0.29(+2.08%)
Jan 18, 2018	14.18	14.22	13.84	13.95	5,924	-0.23(-1.62%)
Jan 17, 2018	14.00	14.20	13.63	14.18	9,976	+0.36(+2.60%)
Jan 16, 2018	14.05	14.14	13.82	13.82	21,663	-0.23(-1.64%)
Jan 12, 2018		14.05	14.05	14.05	0	+0.25(+1.81%)
Jan 11, 2018	13.83	13.95	13.55	13.80	9,438	-0.19(-1.36%)
Jan 10, 2018		14.05	13.76	13.99	5,569	+0.09(+0.65%)
Jan 09, 2018	14.10	14.10	13.80	13.90	4,253	-0.10(-0.71%)
Jan 08, 2018	13.84	14.02	13.55	14.00	6,415	+0.05(+0.36%)
Jan 05, 2018	13.80	14.05	13.80	13.95	8,947	+0.30(+2.20%)
Jan 04, 2018	13.34	14.08	13.34	13.65	3,892	+0.17(+1.26%)
Jan 03, 2018	13.00	13.58	13.00	13.48	14,503	+0.32(+2.43%)
Jan 02, 2018		12.65	12.90	13.16	16,699	+0.51(+4.03%)
Dec 29, 2017		12.65	12.65	12.65	0	+0.00(+0.00%)
Dec 28, 2017	12.63	12.70	12.46	12.65	16,653	+0.05(+0.40%)
Dec 27, 2017	12.40	12.60	12.40	12.60	6,571	-0.01(-0.08%)
Dec 26, 2017	12.65	12.74	12.53	12.61	9,941	-0.14(-1.10%)
Dec 22, 2017	12.10	12.78	12.10	12.75	25,672	+0.34(+2.74%)
Dec 21, 2017	12.40	12.84	12.34	12.41	34,473	-0.01(-0.08%)
Dec 20, 2017	12.25	12.49	12.02	12.42	27,234	+0.34(+2.81%)
Dec 19, 2017	11.97	12.10	10.91	12.08	9,359	+0.08(+0.67%)
Dec 18, 2017	12.07	12.08	11.30	12.00	23,934	-0.07(-0.58%)
Dec 15, 2017	11.88	12.10	11.77	12.07	9,428	+0.57(+4.96%)
Dec 14, 2017	12.25	12.42	10.51	11.50	33,349	-0.60(-4.96%)
Dec 13, 2017	11.50	12.10	11.50	12.10	18,890	+0.59(+5.13%)
Dec 12, 2017	11.42	11.64	11.00	11.51	17,846	-0.27(-2.29%)
Dec 11, 2017	10.90	11.81	10.90	11.78	6,044	+0.17(+1.46%)
Dec 08, 2017	11.61	11.75	11.55	11.61	2,876	-0.64(-5.24%)
Dec 07, 2017	11.00	12.00	10.33	12.25	31,360	+0.76(+6.63%)
Dec 06, 2017	11.00	11.49	10.82	11.49	19,170	+0.51(+4.65%)
Dec 05, 2017	10.44	10.98	10.44	10.98	36,020	+0.60(+5.78%)
Dec 04, 2017		10.50	10.20	10.38	13,323	+0.13(+1.27%)