Spark Networks Plc (NY: LOV )

5.610 USD +0.290 (+5.45%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 7.500 7.660 6.640 7.450 317,209 +0.03(+0.40%)
Mar 30, 2021 6.250 8.000 6.245 7.420 499,168 +1.17(+18.72%)
Mar 29, 2021 6.140 6.300 6.015 6.250 74,411 -0.04(-0.64%)
Mar 26, 2021 6.300 6.300 6.021 6.290 74,600 +0.03(+0.48%)
Mar 25, 2021 5.790 6.300 5.760 6.260 107,514 +0.37(+6.28%)
Mar 24, 2021 5.530 6.000 5.500 5.890 65,729 +0.38(+6.90%)
Mar 23, 2021 5.470 5.960 5.310 5.510 99,034 -0.07(-1.19%)
Mar 22, 2021 5.670 5.810 5.465 5.576 41,676 -0.08(-1.48%)
Mar 19, 2021 5.600 5.724 5.460 5.660 48,900 +0.03(+0.53%)
Mar 18, 2021 5.790 5.900 5.630 5.630 29,381 -0.22(-3.76%)
Mar 17, 2021 5.790 5.940 5.570 5.850 98,648 +0.06(+1.04%)
Mar 16, 2021 5.820 5.980 5.750 5.790 79,803 -0.04(-0.69%)
Mar 15, 2021 5.810 6.230 5.570 5.830 119,665 +0.05(+0.87%)
Mar 12, 2021 5.920 6.190 5.640 5.780 117,000 -0.22(-3.67%)
Mar 11, 2021 5.000 6.240 4.960 6.000 285,422 +1.10(+22.45%)
Mar 10, 2021 4.880 4.990 4.750 4.900 154,795 +0.02(+0.41%)
Mar 09, 2021 5.030 5.245 4.800 4.880 168,593 +0.02(+0.41%)
Mar 08, 2021 4.910 5.060 4.800 4.860 77,838 -0.19(-3.76%)
Mar 05, 2021 5.060 5.100 4.630 5.050 65,700 +0.08(+1.61%)
Mar 04, 2021 5.560 5.610 4.610 4.970 382,519 -0.65(-11.57%)
Mar 03, 2021 5.950 5.950 5.570 5.620 75,876 -0.24(-4.10%)
Mar 02, 2021 5.680 5.920 5.640 5.860 76,788 +0.18(+3.17%)
Mar 01, 2021 5.710 5.800 5.513 5.680 80,739 +0.09(+1.61%)
Feb 26, 2021 5.990 6.000 5.590 5.590 102,800 -0.46(-7.60%)
Feb 25, 2021 6.170 6.260 5.900 6.050 116,417 -0.12(-1.94%)
Feb 24, 2021 6.320 6.500 6.100 6.170 108,983 -0.16(-2.53%)
Feb 23, 2021 6.090 6.380 5.690 6.330 148,524 +0.16(+2.59%)
Feb 22, 2021 6.750 6.807 6.090 6.170 214,582 -0.65(-9.53%)
Feb 19, 2021 6.770 7.110 6.690 6.820 68,500 +0.09(+1.34%)
Feb 18, 2021 7.000 7.150 6.490 6.730 136,278 -0.23(-3.30%)
Feb 17, 2021 7.480 7.480 6.940 6.960 140,998 -0.40(-5.43%)
Feb 16, 2021 7.650 7.700 7.300 7.360 324,191 +0.06(+0.82%)
Feb 12, 2021 7.500 7.890 7.120 7.300 148,600 -0.16(-2.14%)
Feb 11, 2021 8.390 8.400 7.280 7.460 397,163 -0.62(-7.67%)
Feb 10, 2021 8.120 8.280 7.830 8.080 399,320 +0.48(+6.32%)
Feb 09, 2021 6.990 7.889 6.990 7.600 295,731 -0.17(-2.19%)
Feb 08, 2021 6.800 8.090 6.510 7.770 592,283 +0.99(+14.60%)
Feb 05, 2021 6.320 6.800 6.230 6.780 284,900 +0.51(+8.13%)
Feb 04, 2021 6.300 6.300 6.200 6.270 294,016 -0.03(-0.48%)
Feb 03, 2021 5.900 6.300 5.850 6.300 225,947 +0.51(+8.81%)
Feb 02, 2021 5.530 5.840 5.470 5.790 177,943 +0.28(+5.08%)
Feb 01, 2021 5.780 5.790 5.450 5.510 268,806 +0.09(+1.75%)
Jan 29, 2021 5.450 5.650 5.320 5.415 57,100 -0.08(-1.55%)
Jan 28, 2021 5.680 5.787 5.380 5.500 72,580 -0.17(-3.00%)
Jan 27, 2021 5.690 5.770 5.510 5.670 77,064 -0.04(-0.70%)
Jan 26, 2021 5.750 5.760 5.450 5.710 186,634 -0.18(-3.06%)
Jan 25, 2021 6.070 6.265 5.870 5.890 99,148 -0.39(-6.21%)
Jan 22, 2021 6.000 6.300 5.815 6.280 180,500 -0.02(-0.32%)
Jan 21, 2021 6.100 6.340 6.080 6.300 247,423 +0.29(+4.83%)
Jan 20, 2021 5.440 6.010 5.440 6.010 306,828 +0.62(+11.50%)
Jan 19, 2021 5.400 5.480 5.250 5.390 131,999 +0.04(+0.75%)
Jan 15, 2021 5.390 5.420 5.200 5.350 97,600 -0.06(-1.11%)
Jan 14, 2021 5.470 5.555 5.395 5.410 35,410 -0.10(-1.81%)
Jan 13, 2021 5.700 5.790 5.510 5.510 69,901 -0.19(-3.33%)
Jan 12, 2021 5.550 5.800 5.550 5.700 133,135 +0.03(+0.53%)
Jan 11, 2021 5.500 5.700 5.415 5.670 84,741 +0.19(+3.47%)
Jan 08, 2021 5.590 5.590 5.400 5.480 89,500 -0.05(-0.90%)
Jan 07, 2021 5.450 5.621 5.260 5.530 123,591 +0.11(+2.03%)
Jan 06, 2021 5.390 5.680 5.190 5.420 125,036 -0.03(-0.55%)
Jan 05, 2021 5.170 5.640 5.060 5.450 164,837 +0.34(+6.65%)
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.