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%)