Spark Networks Plc ADR (NY: LOV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	9.610	10.00	9.420	9.730	13,422	+0.14(+1.46%)
Oct 30, 2018	9.300	9.940	8.900	9.590	22,005	-0.01(-0.10%)
Oct 29, 2018	9.900	9.900	9.180	9.600	16,743	-0.27(-2.74%)
Oct 26, 2018	9.770	9.870	9.650	9.870	2,700	-0.03(-0.30%)
Oct 25, 2018	9.850	10.17	9.430	9.900	12,101	-0.33(-3.23%)
Oct 24, 2018	9.960	10.37	9.530	10.23	11,901	+0.33(+3.33%)
Oct 23, 2018	9.900	10.46	9.750	9.900	20,333	-0.35(-3.41%)
Oct 22, 2018	10.81	10.81	10.20	10.25	22,053	-0.45(-4.21%)
Oct 19, 2018	10.65	10.83	10.53	10.70	16,000	+0.00(+0.00%)
Oct 18, 2018	10.79	10.79	10.65	10.70	4,417	-0.07(-0.65%)
Oct 17, 2018	10.80	11.09	10.37	10.77	15,279	-0.13(-1.19%)
Oct 16, 2018	10.85	10.95	10.39	10.90	9,566	+0.00(+0.00%)
Oct 15, 2018	10.90	11.00	10.65	10.90	9,758	-0.45(-3.92%)
Oct 12, 2018	11.13	11.49	11.09	11.35	7,300	-0.10(-0.84%)
Oct 11, 2018	11.44	11.44	11.44	11.44	143	-0.16(-1.37%)
Oct 10, 2018	11.60	11.60	11.60	11.60	166	+0.00(+0.00%)
Oct 09, 2018	11.43	11.70	11.36	11.60	34,954	+0.13(+1.13%)
Oct 08, 2018	11.23	11.60	11.23	11.47	5,049	-0.13(-1.12%)
Oct 05, 2018	10.90	11.60	10.87	11.60	4,900	+0.47(+4.22%)
Oct 04, 2018	11.00	11.31	10.32	11.13	15,380	-0.05(-0.43%)
Oct 03, 2018	11.18	11.18	11.18	11.18	197	-0.03(-0.28%)
Oct 02, 2018	11.00	11.49	10.99	11.21	3,247	+0.31(+2.84%)