Spark Networks Plc ADR (NY: LOV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	8.410	8.960	8.220	8.870	23,682	+0.47(+5.60%)
Jul 30, 2019	8.380	8.456	7.520	8.400	42,934	-0.19(-2.21%)
Jul 29, 2019	8.960	8.990	8.276	8.590	120,116	-0.41(-4.56%)
Jul 26, 2019	9.070	9.100	8.550	9.000	22,400	-0.07(-0.77%)
Jul 25, 2019	8.860	9.070	8.770	9.070	19,908	+0.47(+5.47%)
Jul 24, 2019	8.100	8.960	7.990	8.600	106,265	-0.40(-4.44%)
Jul 23, 2019	8.950	9.340	8.500	9.000	489,415	-0.10(-1.10%)
Jul 22, 2019	9.570	9.570	8.870	9.100	122,935	-0.47(-4.96%)
Jul 19, 2019	10.95	10.95	9.460	9.575	395,500	-1.18(-10.93%)
Jul 18, 2019	11.14	11.55	10.72	10.75	26,265	-0.72(-6.28%)
Jul 17, 2019	11.00	11.47	10.88	11.47	22,584	+0.32(+2.87%)
Jul 16, 2019	11.61	11.61	10.87	11.15	17,866	-0.57(-4.86%)
Jul 15, 2019	12.20	12.20	11.32	11.72	21,464	-0.28(-2.33%)
Jul 12, 2019	11.56	12.05	11.35	12.00	26,400	+0.65(+5.73%)
Jul 11, 2019	11.70	11.92	11.26	11.35	28,974	-0.61(-5.10%)
Jul 10, 2019	11.87	12.00	11.80	11.96	8,252	+0.22(+1.87%)
Jul 09, 2019	11.50	11.81	11.50	11.74	2,722	+0.10(+0.86%)
Jul 08, 2019	11.64	11.64	11.64	11.64	175	+0.14(+1.22%)
Jul 05, 2019	11.66	11.66	11.50	11.50	3,400	+0.00(+0.01%)
Jul 03, 2019	11.50	11.50	11.50	11.50	400	-0.11(-0.94%)
Jul 02, 2019	11.50	11.81	11.50	11.61	13,072	-0.20(-1.71%)
Jul 01, 2019	10.99	11.89	10.40	11.81	20,797	+0.03(+0.25%)
Jun 28, 2019	11.46	11.97	11.46	11.78	11,900	+0.35(+3.06%)
Jun 27, 2019	11.59	12.18	11.30	11.43	27,497	-0.32(-2.72%)
Jun 26, 2019	11.51	12.15	11.33	11.75	18,771	-0.13(-1.09%)
Jun 25, 2019	12.25	12.25	11.61	11.88	17,818	-0.36(-2.94%)
Jun 24, 2019	12.17	12.40	11.90	12.24	46,095	+0.31(+2.60%)
Jun 21, 2019	11.75	12.32	11.61	11.93	37,800	+0.48(+4.21%)
Jun 20, 2019	11.60	11.60	10.69	11.45	30,180	+0.01(+0.07%)
Jun 19, 2019	10.80	11.59	10.59	11.44	16,120	+0.78(+7.32%)
Jun 18, 2019	10.99	10.99	10.25	10.66	15,592	+0.02(+0.19%)
Jun 17, 2019	10.46	10.64	9.970	10.64	21,834	+0.11(+1.04%)
Jun 14, 2019	10.62	10.65	10.10	10.53	32,400	-0.12(-1.13%)
Jun 13, 2019	10.97	10.97	10.49	10.65	16,269	-0.32(-2.92%)
Jun 12, 2019	10.61	10.98	10.30	10.97	27,698	+0.17(+1.57%)
Jun 11, 2019	10.96	11.00	10.25	10.80	30,735	+0.15(+1.41%)
Jun 10, 2019	11.66	11.73	10.63	10.65	40,745	-1.35(-11.25%)
Jun 07, 2019	11.38	12.00	11.03	12.00	40,000	+0.77(+6.86%)
Jun 06, 2019	11.71	11.90	11.23	11.23	30,755	-0.67(-5.63%)
Jun 05, 2019	11.89	11.98	11.70	11.90	19,391	+0.15(+1.28%)
Jun 04, 2019	12.25	12.25	11.53	11.75	30,704	-0.50(-4.08%)
Jun 03, 2019	12.38	12.54	11.84	12.25	41,288	-0.20(-1.61%)
May 31, 2019	12.10	12.54	12.01	12.45	36,700	+0.00(+0.00%)
May 30, 2019	12.26	12.53	12.24	12.45	16,428	-0.00(-0.03%)
May 29, 2019	12.52	12.54	12.40	12.45	4,553	-0.30(-2.33%)
May 28, 2019	12.95	13.00	12.75	12.75	4,830	-0.15(-1.16%)
May 24, 2019	12.20	13.00	11.79	12.90	20,700	+0.59(+4.79%)
May 23, 2019	12.89	12.90	12.10	12.31	55,781	-0.86(-6.53%)
May 22, 2019	13.11	13.45	13.01	13.17	36,534	-0.16(-1.20%)
May 21, 2019	13.15	13.45	12.99	13.33	46,671	-0.07(-0.55%)
May 20, 2019	13.15	13.50	13.13	13.40	44,346	-0.10(-0.71%)
May 17, 2019	13.06	13.50	13.05	13.50	30,600	-0.10(-0.74%)
May 16, 2019	13.11	13.60	13.07	13.60	34,971	+0.15(+1.12%)
May 15, 2019	12.94	13.50	12.94	13.45	20,445	+0.15(+1.13%)
May 14, 2019	13.30	13.50	12.70	13.30	56,650	-0.11(-0.82%)
May 13, 2019	13.40	13.48	13.16	13.41	2,488	-0.09(-0.67%)
May 10, 2019	13.32	13.50	13.32	13.50	4,800	+0.06(+0.45%)
May 09, 2019	13.53	13.65	13.12	13.44	6,969	-0.41(-2.96%)
May 08, 2019	13.55	13.85	13.55	13.85	13,739	+0.24(+1.76%)
May 07, 2019	13.84	13.84	13.55	13.61	11,671	-0.14(-1.02%)
May 06, 2019	14.12	14.15	13.20	13.75	64,685	-0.35(-2.48%)
May 03, 2019	13.75	14.34	13.75	14.10	27,000	+0.26(+1.88%)
May 02, 2019	14.08	14.15	13.83	13.84	29,272	-0.42(-2.95%)