Spark Networks Plc ADR (NY: LOV )

2.810 USD -0.120 (-4.10%)
Official Closing Price Updated: 8:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 26, 2021 2.920 2.810 144,756 -0.12(-4.10%)
Oct 25, 2021 2.920 3.160 2.800 2.930 238,094 +0.05(+1.74%)
Oct 22, 2021 3.050 3.050 2.870 2.880 119,762 -0.21(-6.80%)
Oct 21, 2021 3.040 3.400 2.930 3.090 858,457 +0.05(+1.64%)
Oct 20, 2021 2.760 3.040 2.710 3.040 206,585 +0.27(+9.75%)
Oct 19, 2021 2.790 2.820 2.740 2.770 141,067 -0.03(-1.07%)
Oct 18, 2021 2.790 2.891 2.740 2.800 175,912 +0.02(+0.72%)
Oct 15, 2021 2.890 2.890 2.750 2.780 85,187 -0.05(-1.77%)
Oct 14, 2021 2.940 3.030 2.800 2.830 90,326 -0.13(-4.39%)
Oct 13, 2021 2.940 3.010 2.940 2.960 73,751 -0.01(-0.34%)
Oct 12, 2021 2.980 3.090 2.660 2.970 230,484 -0.05(-1.66%)
Oct 11, 2021 3.020 3.104 2.890 3.020 116,524 -0.05(-1.63%)
Oct 08, 2021 3.070 3.160 3.010 3.070 71,959 -0.01(-0.32%)
Oct 07, 2021 3.240 3.279 3.000 3.080 97,208 -0.12(-3.75%)
Oct 06, 2021 3.210 3.300 3.110 3.200 102,699 -0.10(-3.03%)
Oct 05, 2021 3.490 3.490 3.300 3.300 55,639 -0.22(-6.25%)
Oct 04, 2021 3.500 3.520 3.276 3.520 148,390 -0.01(-0.28%)
Oct 01, 2021 3.470 3.538 3.410 3.530 31,220 +0.02(+0.57%)
Sep 30, 2021 3.430 3.670 3.350 3.510 44,362 +0.09(+2.63%)
Sep 29, 2021 3.440 3.537 3.370 3.420 40,829 -0.04(-1.16%)
Sep 28, 2021 3.570 3.570 3.350 3.460 43,062 -0.11(-3.08%)
Sep 27, 2021 3.310 3.620 3.310 3.570 117,160 +0.30(+9.17%)
Sep 24, 2021 3.420 3.420 3.260 3.270 18,392 -0.10(-2.97%)
Sep 23, 2021 3.350 3.494 3.340 3.370 60,363 -0.03(-0.88%)
Sep 22, 2021 3.250 3.540 3.240 3.400 166,980 +0.16(+4.94%)
Sep 21, 2021 3.250 3.290 3.130 3.240 97,515 +0.07(+2.21%)
Sep 20, 2021 3.360 3.360 3.130 3.170 79,201 -0.25(-7.31%)
Sep 17, 2021 3.540 3.540 3.300 3.420 42,434 -0.07(-2.01%)
Sep 16, 2021 3.410 3.490 3.340 3.490 27,231 +0.05(+1.45%)
Sep 15, 2021 3.620 3.650 3.360 3.440 121,300 -0.13(-3.64%)
Sep 14, 2021 3.430 3.640 3.360 3.570 222,764 +0.17(+5.00%)
Sep 13, 2021 3.360 3.430 3.256 3.400 111,082 +0.05(+1.49%)
Sep 10, 2021 3.050 3.360 3.050 3.350 197,367 +0.34(+11.30%)
Sep 09, 2021 3.110 3.110 2.970 3.010 519,875 +0.04(+1.35%)
Sep 08, 2021 3.190 3.190 2.960 2.970 267,444 -0.20(-6.31%)
Sep 07, 2021 3.120 3.310 3.080 3.170 170,621 +0.02(+0.63%)
Sep 03, 2021 3.100 3.180 2.940 3.150 159,728 +0.07(+2.27%)
Sep 02, 2021 3.210 3.210 3.000 3.080 166,839 -0.08(-2.53%)
Sep 01, 2021 3.230 3.300 3.130 3.160 200,061 -0.05(-1.56%)
Aug 31, 2021 3.330 3.330 3.170 3.210 235,657 -0.03(-0.93%)
Aug 30, 2021 3.330 3.420 3.170 3.240 215,012 -0.01(-0.31%)
Aug 27, 2021 3.570 3.750 3.230 3.250 442,519 -0.27(-7.67%)
Aug 26, 2021 4.060 4.100 3.450 3.520 197,682 -0.47(-11.78%)
Aug 25, 2021 3.400 4.050 3.400 3.990 498,272 +0.64(+19.10%)
Aug 24, 2021 3.110 3.380 3.050 3.350 105,620 +0.24(+7.72%)
Aug 23, 2021 3.010 3.170 3.000 3.110 133,735 +0.09(+2.98%)
Aug 20, 2021 3.080 3.080 2.670 3.020 351,496 +0.02(+0.67%)
Aug 19, 2021 3.200 3.260 2.970 3.000 171,520 -0.29(-8.81%)
Aug 18, 2021 3.540 3.540 3.200 3.290 251,609 -0.19(-5.46%)
Aug 17, 2021 3.850 4.080 3.450 3.480 439,899 -0.87(-20.00%)
Aug 16, 2021 3.940 4.410 3.850 4.350 150,245 +0.36(+9.02%)
Aug 13, 2021 3.830 4.005 3.760 3.990 113,728 +0.11(+2.84%)
Aug 12, 2021 3.770 4.040 3.610 3.880 97,624 +0.16(+4.30%)
Aug 11, 2021 3.710 3.740 3.500 3.720 115,300 +0.08(+2.20%)
Aug 10, 2021 3.780 3.820 3.569 3.640 23,488 -0.08(-2.15%)
Aug 09, 2021 3.640 3.780 3.553 3.720 35,898 +0.23(+6.59%)
Aug 06, 2021 3.670 3.780 3.480 3.490 157,559 -0.31(-8.16%)
Aug 05, 2021 3.830 3.947 3.790 3.800 53,284 -0.09(-2.31%)
Aug 04, 2021 4.000 4.000 3.800 3.890 33,065 -0.05(-1.27%)
Aug 03, 2021 4.080 4.100 3.880 3.940 51,358 -0.06(-1.50%)
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.