Spark Networks Plc ADR (NY: LOV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018		10.99	10.64	10.76	72,193	+0.20(+1.89%)
Jun 28, 2018	10.59	10.59	10.50	10.56	610	+0.04(+0.38%)
Jun 27, 2018	10.92	10.92	10.50	10.52	4,045	-0.31(-2.90%)
Jun 26, 2018	10.40	10.97	10.40	10.83	12,100	-0.11(-0.96%)
Jun 25, 2018	10.65	10.94	10.33	10.94	20,194	+0.01(+0.14%)
Jun 22, 2018	11.00	11.00	10.51	10.93	22,226	+0.06(+0.51%)
Jun 21, 2018	11.53	11.65	10.66	10.87	37,185	-0.69(-5.97%)
Jun 20, 2018	11.81	12.00	11.21	11.56	4,603	-0.27(-2.28%)
Jun 19, 2018	11.61	11.90	11.50	11.83	18,443	+0.22(+1.89%)
Jun 18, 2018	11.79	11.79	11.50	11.61	15,677	-0.11(-0.96%)
Jun 15, 2018	11.80	11.85	11.80	11.72	8,339	+0.02(+0.15%)
Jun 14, 2018	11.65	12.00	11.65	11.70	41,932	-0.18(-1.48%)
Jun 13, 2018	12.25	12.25	11.60	11.88	31,238	-0.36(-2.94%)
Jun 12, 2018	12.24	12.25	12.21	12.24	5,306	+0.27(+2.26%)
Jun 11, 2018	12.12	12.25	11.55	11.97	13,155	-0.03(-0.25%)
Jun 08, 2018	12.09	12.10	12.00	12.00	1,421	-0.05(-0.41%)
Jun 07, 2018	12.20	12.20	11.49	12.05	14,809	-0.15(-1.23%)
Jun 06, 2018		12.25		12.20	9,865	+0.50(+4.27%)
Jun 05, 2018	11.65	11.87	11.65	11.70	6,073	+0.20(+1.74%)
Jun 04, 2018	10.98	11.80	10.98	11.50	7,045	+0.35(+3.14%)