Spark Networks Plc (NY: LOV )

5.390 USD +0.090 (+1.70%)
Official Closing Price Updated: 8:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 12.10 12.54 12.01 12.45 36,700 +0.00(+0.00%)
May 30, 2019 12.26 12.53 12.24 12.45 16,428 -0.00(-0.03%)
May 29, 2019 12.52 12.54 12.40 12.45 4,553 -0.30(-2.33%)
May 28, 2019 12.95 13.00 12.75 12.75 4,830 -0.15(-1.16%)
May 24, 2019 12.20 13.00 11.79 12.90 20,700 +0.59(+4.79%)
May 23, 2019 12.89 12.90 12.10 12.31 55,781 -0.86(-6.53%)
May 22, 2019 13.11 13.45 13.01 13.17 36,534 -0.16(-1.20%)
May 21, 2019 13.15 13.45 12.99 13.33 46,671 -0.07(-0.55%)
May 20, 2019 13.15 13.50 13.13 13.40 44,346 -0.10(-0.71%)
May 17, 2019 13.06 13.50 13.05 13.50 30,600 -0.10(-0.74%)
May 16, 2019 13.11 13.60 13.07 13.60 34,971 +0.15(+1.12%)
May 15, 2019 12.94 13.50 12.94 13.45 20,445 +0.15(+1.13%)
May 14, 2019 13.30 13.50 12.70 13.30 56,650 -0.11(-0.82%)
May 13, 2019 13.40 13.48 13.16 13.41 2,488 -0.09(-0.67%)
May 10, 2019 13.32 13.50 13.32 13.50 4,800 +0.06(+0.45%)
May 09, 2019 13.53 13.65 13.12 13.44 6,969 -0.41(-2.96%)
May 08, 2019 13.55 13.85 13.55 13.85 13,739 +0.24(+1.76%)
May 07, 2019 13.84 13.84 13.55 13.61 11,671 -0.14(-1.02%)
May 06, 2019 14.12 14.15 13.20 13.75 64,685 -0.35(-2.48%)
May 03, 2019 13.75 14.34 13.75 14.10 27,000 +0.26(+1.88%)
May 02, 2019 14.08 14.15 13.83 13.84 29,272 -0.42(-2.95%)
May 01, 2019 14.28 14.50 14.04 14.26 12,271 -0.14(-0.97%)
Apr 30, 2019 14.60 14.60 12.82 14.40 61,135 +0.20(+1.41%)
Apr 29, 2019 14.29 14.40 13.80 14.20 85,475 -0.09(-0.63%)
Apr 26, 2019 14.18 14.43 13.81 14.29 77,800 +0.07(+0.49%)
Apr 25, 2019 14.61 14.65 13.81 14.22 68,507 -0.38(-2.60%)
Apr 24, 2019 14.20 14.77 14.20 14.60 29,106 +0.35(+2.46%)
Apr 23, 2019 13.16 14.25 13.16 14.25 33,799 +0.80(+5.95%)
Apr 22, 2019 13.45 13.75 13.22 13.45 65,388 -0.05(-0.37%)
Apr 18, 2019 13.39 13.60 13.28 13.50 54,200 -0.01(-0.07%)
Apr 17, 2019 13.71 13.90 13.49 13.51 48,207 -0.22(-1.60%)
Apr 16, 2019 14.03 14.03 13.50 13.73 37,881 -0.31(-2.21%)
Apr 15, 2019 14.17 14.23 13.93 14.04 12,734 -0.23(-1.61%)
Apr 12, 2019 13.92 14.27 13.68 14.27 25,100 +0.05(+0.35%)
Apr 11, 2019 14.25 14.49 13.98 14.22 23,622 -0.16(-1.08%)
Apr 10, 2019 13.78 15.00 13.78 14.38 62,896 +0.21(+1.45%)
Apr 09, 2019 13.99 14.36 13.75 14.17 21,453 -0.27(-1.87%)
Apr 08, 2019 13.93 14.57 13.93 14.44 44,283 +0.24(+1.69%)
Apr 05, 2019 14.45 14.70 12.17 14.20 134,800 -1.11(-7.25%)
Apr 04, 2019 15.76 15.85 15.31 15.31 78,802 -0.58(-3.65%)
Apr 03, 2019 15.55 16.22 15.41 15.89 21,430 +0.20(+1.27%)
Apr 02, 2019 16.73 16.73 15.42 15.69 20,563 -0.48(-2.97%)
Apr 01, 2019 16.30 16.92 15.36 16.17 30,655 +0.27(+1.70%)
Mar 29, 2019 15.96 16.65 15.20 15.90 45,600 -0.60(-3.64%)
Mar 28, 2019 16.45 16.86 15.90 16.50 43,138 -0.12(-0.72%)
Mar 27, 2019 16.30 16.94 15.84 16.62 56,377 +0.12(+0.73%)
Mar 26, 2019 13.93 17.64 13.93 16.50 146,870 +2.79(+20.35%)
Mar 25, 2019 12.54 14.25 12.54 13.71 64,678 +1.26(+10.12%)
Mar 22, 2019 12.00 13.65 11.92 12.45 183,500 +0.55(+4.62%)
Mar 21, 2019 11.68 11.92 11.68 11.90 6,611 +0.37(+3.21%)
Mar 20, 2019 11.24 11.77 11.24 11.53 3,101 +0.39(+3.50%)
Mar 19, 2019 11.10 11.67 11.10 11.14 9,010 -0.11(-0.98%)
Mar 18, 2019 10.66 11.44 10.66 11.25 6,184 +0.75(+7.14%)
Mar 15, 2019 10.32 12.00 10.32 10.50 20,400 +0.00(+0.00%)
Mar 14, 2019 10.30 10.50 10.13 10.50 13,849 +0.15(+1.45%)
Mar 13, 2019 10.35 10.43 10.20 10.35 6,811 -0.25(-2.36%)
Mar 12, 2019 10.23 10.60 10.21 10.60 6,905 +0.01(+0.09%)
Mar 11, 2019 10.31 10.59 10.01 10.59 9,479 +0.25(+2.42%)
Mar 08, 2019 10.37 10.50 10.15 10.34 8,800 -0.22(-2.08%)
Mar 07, 2019 9.941 10.85 9.941 10.56 12,301 +0.42(+4.14%)
Mar 06, 2019 10.46 10.55 10.04 10.14 4,685 -0.01(-0.10%)
Mar 05, 2019 10.15 11.00 9.920 10.15 13,124 -0.06(-0.59%)
Mar 04, 2019 10.76 10.91 10.12 10.21 11,535 -0.49(-4.58%)
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.