Spark Networks Plc ADR (NY: LOV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 04, 2018	12.17	12.41	11.95	12.18	5,965	-0.21(-1.69%)
Aug 31, 2018		12.39	12.39	12.39	0	+0.03(+0.24%)
Aug 30, 2018	12.75	12.75	12.36	12.36	12,824	-0.37(-2.91%)
Aug 29, 2018	12.75	12.81	12.73	12.73	10,640	-0.02(-0.16%)
Aug 28, 2018	12.75	12.75	12.60	12.75	7,406	+0.00(+0.00%)
Aug 27, 2018	12.70	12.75	12.70	12.75	318	+0.00(+0.00%)
Aug 24, 2018	12.70	12.75	12.70	12.75	2,300	+0.00(+0.00%)
Aug 23, 2018	13.00	13.00	12.55	12.75	13,512	-0.15(-1.16%)
Aug 22, 2018	13.00	13.05	12.85	12.90	109,819	-0.10(-0.77%)
Aug 21, 2018	13.05	13.05	12.94	13.00	91,194	+0.05(+0.39%)
Aug 20, 2018	12.56	13.20	12.56	12.95	15,946	-0.23(-1.75%)
Aug 17, 2018	12.62	13.18	12.62	13.18	1,900	+0.18(+1.38%)
Aug 16, 2018	12.44	13.00	12.44	13.00	10,160	+0.50(+4.00%)
Aug 15, 2018	12.74	12.75	12.50	12.50	1,412	-0.38(-2.95%)
Aug 14, 2018	12.98	13.00	12.80	12.88	11,137	+0.15(+1.18%)
Aug 13, 2018	13.00	13.00	12.73	12.73	24,865	-0.23(-1.77%)
Aug 10, 2018	12.50	12.96	12.46	12.96	2,900	+0.46(+3.68%)
Aug 09, 2018	12.50	12.50	12.50	12.50	215	+0.25(+2.04%)
Aug 07, 2018		12.25	12.25	12.25	0	+0.02(+0.13%)
Aug 06, 2018	12.31	12.50	11.96	12.23	44,863	-0.21(-1.66%)
Aug 03, 2018	12.01	12.44	12.01	12.44	3,600	-0.02(-0.16%)
Aug 02, 2018	12.44	12.50	12.30	12.46	7,886	+0.22(+1.80%)