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%)
Jun 01, 2018	10.85	11.31	10.75	11.15	18,208	-0.05(-0.45%)
May 31, 2018	11.00	11.20	10.90	11.20	19,621	+0.45(+4.19%)
May 30, 2018	10.94	11.03	10.20	10.75	34,859	-0.05(-0.46%)
May 29, 2018	11.10	11.11	10.55	10.80	28,424	-0.75(-6.49%)
May 25, 2018		11.55	11.55	11.55	0	-0.70(-5.71%)
May 24, 2018	11.60	12.60	11.60	12.25	4,000	+0.77(+6.71%)
May 23, 2018	12.10	12.10	11.48	11.48	500	-0.67(-5.51%)
May 22, 2018	11.77	12.50	11.77	12.15	2,558	+0.16(+1.33%)
May 21, 2018	12.68	12.68	11.81	11.99	1,800	-0.75(-5.89%)
May 18, 2018	11.59	12.74	11.59	12.74	507	-0.03(-0.24%)
May 17, 2018	12.50	12.77	12.50	12.77	3,101	-0.03(-0.23%)
May 16, 2018	12.80	12.80	12.80	12.80	212	+0.15(+1.19%)
May 15, 2018	12.79	12.80	12.61	12.65	1,615	-0.25(-1.94%)
May 14, 2018	12.50	13.00	12.49	12.90	5,062	+0.36(+2.87%)
May 11, 2018	12.54	12.54	12.54	12.54	107	-0.33(-2.53%)
May 10, 2018	13.19	13.31	12.87	12.87	3,374	+0.21(+1.62%)
May 09, 2018	12.75	12.96	12.50	12.66	1,550	-0.34(-2.62%)
May 08, 2018	13.00	13.43	13.00	13.00	2,696	+0.00(+0.00%)
May 07, 2018	13.40	13.40	13.00	13.00	6,400	-0.80(-5.80%)
May 04, 2018	13.00	13.80	13.00	13.80	3,602	+0.75(+5.75%)
May 03, 2018	13.17	13.21	13.05	13.05	3,458	+0.05(+0.38%)
May 02, 2018	13.90	13.90	13.00	13.00	7,980	-1.12(-7.93%)
May 01, 2018	14.38	14.38	13.20	14.12	14,272	-0.55(-3.75%)
Apr 30, 2018	14.01	14.69	13.75	14.67	3,693	+0.54(+3.82%)
Apr 27, 2018	13.90	14.50	13.75	14.13	1,050	-0.38(-2.62%)
Apr 26, 2018	14.79	14.79	14.51	14.51	375	-0.34(-2.29%)
Apr 25, 2018	14.05	14.88	14.00	14.85	12,103	+0.80(+5.69%)
Apr 24, 2018	14.25	14.25	14.05	14.05	2,100	-0.15(-1.06%)
Apr 23, 2018	14.24	14.26	14.20	14.20	1,368	-0.01(-0.07%)
Apr 20, 2018	14.15	14.21	14.15	14.21	2,108	+0.21(+1.50%)
Apr 19, 2018	14.04	14.04	13.91	14.00	1,347	-0.31(-2.17%)
Apr 18, 2018	14.45	14.45	14.31	14.31	540	+0.27(+1.92%)
Apr 17, 2018	14.05	14.40	14.04	14.04	1,762	-0.13(-0.92%)
Apr 16, 2018	14.10	14.17	14.10	14.17	646	-0.10(-0.71%)
Apr 13, 2018	14.27	14.27	14.27	14.27	343	+0.16(+1.15%)
Apr 12, 2018	14.35	14.35	14.11	14.11	260	-0.24(-1.67%)
Apr 11, 2018	14.45	14.45	14.35	14.35	502	-0.01(-0.07%)
Apr 10, 2018	14.50	14.50	14.15	14.36	2,662	+0.32(+2.28%)
Apr 09, 2018	14.60	14.60	14.04	14.04	564	-0.56(-3.84%)
Apr 06, 2018	14.69	14.69	14.60	14.60	342	+0.10(+0.69%)
Apr 05, 2018	14.50	14.53	14.50	14.50	2,242	+0.26(+1.85%)
Apr 04, 2018	14.23	14.24	14.23	14.24	641	+0.04(+0.26%)
Apr 03, 2018	14.33	14.33	14.20	14.20	450	-0.28(-1.93%)