Spark Networks Plc ADR (NY: LOV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)