Spark Networks Plc ADR (NY: LOV )

Historical Prices

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