Spark Networks Plc ADR (NY: LOV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	14.01	14.69	13.75	14.67	3,693	+0.54(+3.82%)
Apr 27, 2018	13.90	14.50	13.75	14.13	1,050	-0.38(-2.62%)
Apr 26, 2018	14.79	14.79	14.51	14.51	375	-0.34(-2.29%)
Apr 25, 2018	14.05	14.88	14.00	14.85	12,103	+0.80(+5.69%)
Apr 24, 2018	14.25	14.25	14.05	14.05	2,100	-0.15(-1.06%)
Apr 23, 2018	14.24	14.26	14.20	14.20	1,368	-0.01(-0.07%)
Apr 20, 2018	14.15	14.21	14.15	14.21	2,108	+0.21(+1.50%)
Apr 19, 2018	14.04	14.04	13.91	14.00	1,347	-0.31(-2.17%)
Apr 18, 2018	14.45	14.45	14.31	14.31	540	+0.27(+1.92%)
Apr 17, 2018	14.05	14.40	14.04	14.04	1,762	-0.13(-0.92%)
Apr 16, 2018	14.10	14.17	14.10	14.17	646	-0.10(-0.71%)
Apr 13, 2018	14.27	14.27	14.27	14.27	343	+0.16(+1.15%)
Apr 12, 2018	14.35	14.35	14.11	14.11	260	-0.24(-1.67%)
Apr 11, 2018	14.45	14.45	14.35	14.35	502	-0.01(-0.07%)
Apr 10, 2018	14.50	14.50	14.15	14.36	2,662	+0.32(+2.28%)
Apr 09, 2018	14.60	14.60	14.04	14.04	564	-0.56(-3.84%)
Apr 06, 2018	14.69	14.69	14.60	14.60	342	+0.10(+0.69%)
Apr 05, 2018	14.50	14.53	14.50	14.50	2,242	+0.26(+1.85%)
Apr 04, 2018	14.23	14.24	14.23	14.24	641	+0.04(+0.26%)
Apr 03, 2018	14.33	14.33	14.20	14.20	450	-0.28(-1.93%)
Apr 02, 2018	14.09	14.87	14.09	14.48	1,325	-0.42(-2.82%)
Mar 29, 2018		14.90	14.90	14.90	0	-0.05(-0.33%)
Mar 27, 2018		14.95	14.95	14.95	3	+0.35(+2.40%)
Mar 26, 2018	14.26	14.60	14.00	14.60	10,405	+0.37(+2.60%)
Mar 23, 2018	14.01	14.74	14.01	14.23	4,292	-0.18(-1.25%)
Mar 22, 2018	14.40	14.74	14.30	14.41	3,229	-0.32(-2.19%)
Mar 21, 2018	14.93	14.95	14.73	14.73	2,315	-0.22(-1.49%)
Mar 20, 2018	14.60	14.96	14.54	14.96	2,962	+0.44(+3.00%)
Mar 19, 2018	14.53	14.78	14.50	14.52	1,201	-0.29(-1.95%)
Mar 16, 2018	14.60	14.81	14.60	14.81	1,807	+0.29(+1.99%)
Mar 15, 2018	14.60	14.68	14.50	14.52	13,681	-0.08(-0.55%)
Mar 14, 2018	14.50	14.60	14.50	14.60	4,250	+0.46(+3.27%)
Mar 13, 2018	14.74	14.75	14.14	14.14	4,772	-0.46(-3.16%)
Mar 12, 2018	14.71	14.75	14.50	14.60	3,986	-0.10(-0.69%)
Mar 09, 2018	14.53	14.70	14.50	14.70	5,632	+0.20(+1.38%)
Mar 08, 2018	14.75	14.75	14.50	14.50	7,067	-0.15(-1.02%)
Mar 07, 2018	15.00	15.02	14.65	14.65	2,103	-0.22(-1.48%)
Mar 06, 2018	14.80	14.87	14.60	14.87	848	+0.09(+0.61%)
Mar 05, 2018	14.78	14.78	14.78	14.78	169	-0.30(-1.99%)
Mar 02, 2018	15.00	15.08	14.94	15.08	5,395	+0.08(+0.53%)
Mar 01, 2018	15.00	15.25	15.00	15.00	2,615	-0.12(-0.79%)
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%)