Spark Networks Plc ADR (NY: LOV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	5.367	5.420	5.367	5.420	1,800	+0.04(+0.74%)
Nov 27, 2019	5.350	5.490	5.250	5.380	121,800	+0.08(+1.51%)
Nov 26, 2019	5.240	5.420	5.190	5.300	109,670	+0.02(+0.38%)
Nov 25, 2019	5.300	5.335	5.200	5.280	88,612	-0.05(-0.94%)
Nov 22, 2019	5.320	5.470	5.230	5.330	255,900	-0.09(-1.66%)
Nov 21, 2019	5.500	5.600	5.380	5.420	104,253	-0.08(-1.45%)
Nov 20, 2019	5.340	5.670	5.285	5.500	131,411	+0.11(+2.04%)
Nov 19, 2019	5.230	5.550	5.185	5.390	64,161	+0.13(+2.47%)
Nov 18, 2019	5.700	5.710	5.060	5.260	356,910	-0.33(-5.90%)
Nov 15, 2019	5.620	5.685	5.410	5.590	60,100	-0.06(-1.06%)
Nov 14, 2019	5.660	5.750	5.560	5.650	89,805	+0.00(+0.00%)
Nov 13, 2019	5.560	5.780	5.525	5.650	58,216	+0.03(+0.53%)
Nov 12, 2019	5.570	5.620	5.500	5.620	71,332	+0.01(+0.18%)
Nov 11, 2019	5.540	5.615	5.410	5.610	59,673	+0.01(+0.18%)
Nov 08, 2019	5.410	5.600	5.250	5.600	349,900	+0.21(+3.90%)
Nov 07, 2019	5.440	5.525	5.200	5.390	203,586	-0.05(-0.92%)
Nov 06, 2019	5.550	5.550	5.350	5.440	72,863	-0.16(-2.86%)
Nov 05, 2019	5.410	5.600	5.370	5.600	150,949	+0.15(+2.75%)
Nov 04, 2019	5.440	5.470	5.120	5.450	341,691	+0.13(+2.44%)
Nov 01, 2019	5.160	5.320	4.920	5.320	406,000	+0.13(+2.50%)
Oct 31, 2019	5.140	5.360	5.140	5.190	68,844	+0.03(+0.58%)
Oct 30, 2019	5.200	5.320	5.140	5.160	12,311	-0.08(-1.53%)
Oct 29, 2019	5.290	5.430	5.200	5.240	48,100	-0.10(-1.87%)
Oct 28, 2019	5.380	5.530	5.245	5.340	86,275	-0.08(-1.48%)
Oct 25, 2019	5.390	5.510	5.290	5.420	109,100	-0.02(-0.37%)
Oct 24, 2019	5.510	5.700	5.300	5.440	55,862	-0.11(-1.98%)
Oct 23, 2019	5.390	5.650	5.340	5.550	75,986	+0.12(+2.21%)
Oct 22, 2019	5.510	5.636	5.306	5.430	79,235	-0.12(-2.16%)
Oct 21, 2019	5.520	5.710	5.460	5.550	134,440	+0.00(+0.00%)
Oct 18, 2019	5.880	5.880	5.530	5.550	104,900	-0.38(-6.41%)
Oct 17, 2019	5.850	5.970	5.755	5.930	130,651	+0.22(+3.85%)
Oct 16, 2019	5.620	5.820	5.600	5.710	88,724	+0.04(+0.71%)
Oct 15, 2019	5.680	5.790	5.500	5.670	157,079	-0.05(-0.87%)
Oct 14, 2019	5.600	5.820	5.580	5.720	110,105	+0.07(+1.24%)
Oct 11, 2019	5.640	5.780	5.460	5.650	158,200	-0.01(-0.18%)
Oct 10, 2019	5.730	5.770	5.610	5.660	67,964	-0.03(-0.53%)
Oct 09, 2019	5.600	5.930	5.550	5.690	101,867	+0.08(+1.43%)
Oct 08, 2019	5.500	5.620	5.200	5.610	244,694	+0.14(+2.56%)
Oct 07, 2019	5.350	5.850	5.330	5.470	131,427	+0.07(+1.30%)
Oct 04, 2019	5.210	5.450	4.915	5.400	190,300	+0.15(+2.86%)
Oct 03, 2019	5.350	5.518	5.170	5.250	54,418	-0.10(-1.87%)
Oct 02, 2019	5.410	5.550	5.150	5.350	140,299	-0.11(-2.01%)
Oct 01, 2019	5.600	6.000	5.130	5.460	322,151	-0.07(-1.27%)
Sep 30, 2019	5.100	5.700	5.080	5.530	93,507	+0.39(+7.59%)
Sep 27, 2019	5.270	5.400	4.930	5.140	283,800	-0.14(-2.65%)
Sep 26, 2019	5.160	5.430	5.000	5.280	93,841	+0.11(+2.13%)
Sep 25, 2019	5.340	5.580	4.850	5.170	252,768	-0.20(-3.72%)
Sep 24, 2019	5.850	6.090	5.280	5.370	179,164	-0.48(-8.21%)
Sep 23, 2019	6.150	6.150	5.750	5.850	85,880	-0.23(-3.78%)
Sep 20, 2019	6.210	6.295	5.790	6.080	85,600	-0.17(-2.72%)
Sep 19, 2019	6.150	6.365	6.110	6.250	33,480	+0.15(+2.46%)
Sep 18, 2019	6.450	6.680	6.070	6.100	105,107	-0.40(-6.15%)
Sep 17, 2019	6.570	6.735	6.310	6.500	43,575	-0.03(-0.46%)
Sep 16, 2019	6.690	6.841	6.500	6.530	111,175	-0.11(-1.66%)
Sep 13, 2019	6.730	6.930	6.580	6.640	8,100	-0.13(-1.92%)
Sep 12, 2019	6.730	6.870	6.550	6.770	88,349	+0.00(+0.00%)
Sep 11, 2019	6.800	6.810	6.600	6.770	40,923	-0.07(-1.02%)
Sep 10, 2019	6.710	6.860	6.620	6.840	22,043	+0.07(+1.03%)
Sep 09, 2019	6.820	6.900	6.600	6.770	54,193	-0.09(-1.31%)
Sep 06, 2019	6.860	6.940	6.750	6.860	12,100	-0.05(-0.75%)
Sep 05, 2019	6.850	7.000	6.750	6.912	145,426	+0.06(+0.91%)
Sep 04, 2019	6.970	7.070	6.630	6.850	100,836	-0.15(-2.14%)