Spark Networks Plc ADR (NY: LOV )

2.880 USD -0.210 (-6.80%)
Official Closing Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 4.990 5.170 4.750 4.890 94,893 +0.05(+1.03%)
Sep 29, 2020 4.600 4.846 4.600 4.840 59,848 +0.24(+5.22%)
Sep 28, 2020 4.830 4.830 4.470 4.600 38,499 -0.22(-4.56%)
Sep 25, 2020 4.300 4.820 4.250 4.820 53,400 +0.50(+11.57%)
Sep 24, 2020 4.010 4.340 4.010 4.320 36,763 +0.23(+5.62%)
Sep 23, 2020 4.300 4.470 4.040 4.090 25,243 -0.24(-5.54%)
Sep 22, 2020 4.280 4.425 4.200 4.330 45,576 +0.16(+3.84%)
Sep 21, 2020 4.280 4.470 4.140 4.170 29,231 -0.24(-5.44%)
Sep 18, 2020 4.510 4.620 4.310 4.410 49,000 -0.22(-4.75%)
Sep 17, 2020 4.530 4.770 4.530 4.630 16,507 +0.03(+0.65%)
Sep 16, 2020 4.520 4.890 4.520 4.600 17,378 +0.00(+0.00%)
Sep 15, 2020 4.580 5.000 4.580 4.600 14,254 -0.01(-0.22%)
Sep 14, 2020 4.410 4.700 4.410 4.610 24,883 +0.23(+5.25%)
Sep 11, 2020 4.350 4.540 4.250 4.380 19,600 -0.04(-0.90%)
Sep 10, 2020 4.400 4.545 4.269 4.420 52,076 -0.01(-0.23%)
Sep 09, 2020 4.323 4.580 4.323 4.430 34,641 +0.05(+1.14%)
Sep 08, 2020 4.500 4.560 4.260 4.380 59,533 -0.23(-4.99%)
Sep 04, 2020 4.670 4.750 4.500 4.610 28,600 -0.04(-0.86%)
Sep 03, 2020 4.660 4.810 4.520 4.650 86,285 -0.09(-1.90%)
Sep 02, 2020 5.050 5.070 4.740 4.740 74,471 -0.31(-6.14%)
Sep 01, 2020 4.750 5.100 4.650 5.050 77,803 +0.44(+9.54%)
Aug 31, 2020 5.100 5.120 4.610 4.610 88,883 -0.51(-9.96%)
Aug 28, 2020 4.800 5.145 4.800 5.120 45,100 +0.20(+4.07%)
Aug 27, 2020 4.940 5.050 4.440 4.920 128,294 -0.09(-1.80%)
Aug 26, 2020 5.060 5.307 4.920 5.010 122,349 -0.08(-1.57%)
Aug 25, 2020 5.350 5.350 4.990 5.090 69,236 -0.15(-2.86%)
Aug 24, 2020 5.450 5.450 5.190 5.240 60,802 -0.21(-3.85%)
Aug 21, 2020 5.640 5.870 5.420 5.450 149,500 -0.10(-1.80%)
Aug 20, 2020 5.500 5.575 5.220 5.550 79,061 +0.05(+0.91%)
Aug 19, 2020 5.410 5.560 5.350 5.500 32,962 +0.04(+0.73%)
Aug 18, 2020 5.660 5.790 5.360 5.460 72,636 -0.08(-1.44%)
Aug 17, 2020 5.740 5.870 5.400 5.540 204,304 +0.07(+1.28%)
Aug 14, 2020 5.560 5.700 5.270 5.470 122,400 +0.01(+0.18%)
Aug 13, 2020 5.580 5.710 5.380 5.460 174,558 -0.00(-0.09%)
Aug 12, 2020 5.490 5.700 5.260 5.465 250,788 +0.26(+5.10%)
Aug 11, 2020 5.180 5.350 5.090 5.200 179,613 +0.01(+0.19%)
Aug 10, 2020 5.420 5.535 5.040 5.190 228,900 -0.28(-5.12%)
Aug 07, 2020 5.650 5.650 5.420 5.470 52,600 -0.07(-1.26%)
Aug 06, 2020 5.500 5.710 5.375 5.540 80,744 +0.29(+5.52%)
Aug 05, 2020 5.210 5.340 5.190 5.250 112,991 +0.19(+3.75%)
Aug 04, 2020 5.050 5.250 5.050 5.060 112,228 +0.04(+0.80%)
Aug 03, 2020 5.070 5.070 4.950 5.020 62,055 +0.18(+3.72%)
Jul 31, 2020 4.440 5.096 3.941 4.840 320,100 +0.40(+9.01%)
Jul 30, 2020 4.270 4.440 4.070 4.440 77,908 +0.13(+3.02%)
Jul 29, 2020 4.160 4.360 4.040 4.310 244,062 +0.24(+5.90%)
Jul 28, 2020 4.000 4.220 3.920 4.070 136,742 +0.08(+2.01%)
Jul 27, 2020 3.890 4.070 3.800 3.990 45,163 +0.11(+2.84%)
Jul 24, 2020 3.960 4.120 3.880 3.880 42,000 -0.01(-0.26%)
Jul 23, 2020 4.020 4.050 3.870 3.890 20,676 -0.02(-0.51%)
Jul 22, 2020 3.880 4.000 3.870 3.910 6,994 -0.02(-0.51%)
Jul 21, 2020 3.930 4.220 3.930 3.930 50,616 +0.01(+0.26%)
Jul 20, 2020 4.000 4.190 3.790 3.920 188,922 -0.07(-1.75%)
Jul 17, 2020 3.890 4.000 3.890 3.990 28,100 +0.02(+0.50%)
Jul 16, 2020 3.890 3.980 3.890 3.970 85,746 -0.02(-0.50%)
Jul 15, 2020 4.000 4.000 3.920 3.990 108,152 -0.01(-0.25%)
Jul 14, 2020 3.950 4.000 3.900 4.000 108,840 +0.07(+1.78%)
Jul 13, 2020 3.930 3.940 3.836 3.930 41,206 -0.01(-0.25%)
Jul 10, 2020 3.900 3.950 3.850 3.940 38,000 +0.01(+0.25%)
Jul 09, 2020 3.980 3.980 3.720 3.930 80,943 -0.03(-0.76%)
Jul 08, 2020 3.700 3.990 3.700 3.960 55,689 +0.02(+0.51%)
Jul 07, 2020 3.910 4.000 3.540 3.940 112,008 +0.14(+3.68%)
Jul 06, 2020 3.500 3.980 3.490 3.800 120,896 +0.32(+9.20%)
Jul 02, 2020 3.410 3.530 3.305 3.480 44,400 +0.07(+2.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.