Spark Networks Plc ADR (NY: LOV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		12.65	12.65	12.65	0	+0.00(+0.00%)
Dec 28, 2017	12.63	12.70	12.46	12.65	16,653	+0.05(+0.40%)
Dec 27, 2017	12.40	12.60	12.40	12.60	6,571	-0.01(-0.08%)
Dec 26, 2017	12.65	12.74	12.53	12.61	9,941	-0.14(-1.10%)
Dec 22, 2017	12.10	12.78	12.10	12.75	25,672	+0.34(+2.74%)
Dec 21, 2017	12.40	12.84	12.34	12.41	34,473	-0.01(-0.08%)
Dec 20, 2017	12.25	12.49	12.02	12.42	27,234	+0.34(+2.81%)
Dec 19, 2017	11.97	12.10	10.91	12.08	9,359	+0.08(+0.67%)
Dec 18, 2017	12.07	12.08	11.30	12.00	23,934	-0.07(-0.58%)
Dec 15, 2017	11.88	12.10	11.77	12.07	9,428	+0.57(+4.96%)
Dec 14, 2017	12.25	12.42	10.51	11.50	33,349	-0.60(-4.96%)
Dec 13, 2017	11.50	12.10	11.50	12.10	18,890	+0.59(+5.13%)
Dec 12, 2017	11.42	11.64	11.00	11.51	17,846	-0.27(-2.29%)
Dec 11, 2017	10.90	11.81	10.90	11.78	6,044	+0.17(+1.46%)
Dec 08, 2017	11.61	11.75	11.55	11.61	2,876	-0.64(-5.24%)
Dec 07, 2017	11.00	12.00	10.33	12.25	31,360	+0.76(+6.63%)
Dec 06, 2017	11.00	11.49	10.82	11.49	19,170	+0.51(+4.65%)
Dec 05, 2017	10.44	10.98	10.44	10.98	36,020	+0.60(+5.78%)
Dec 04, 2017		10.50	10.20	10.38	13,323	+0.13(+1.27%)