Spark Networks Plc ADR (NY: LOV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		14.90	14.90	14.90	0	-0.05(-0.33%)
Mar 27, 2018		14.95	14.95	14.95	3	+0.35(+2.40%)
Mar 26, 2018	14.26	14.60	14.00	14.60	10,405	+0.37(+2.60%)
Mar 23, 2018	14.01	14.74	14.01	14.23	4,292	-0.18(-1.25%)
Mar 22, 2018	14.40	14.74	14.30	14.41	3,229	-0.32(-2.19%)
Mar 21, 2018	14.93	14.95	14.73	14.73	2,315	-0.22(-1.49%)
Mar 20, 2018	14.60	14.96	14.54	14.96	2,962	+0.44(+3.00%)
Mar 19, 2018	14.53	14.78	14.50	14.52	1,201	-0.29(-1.95%)
Mar 16, 2018	14.60	14.81	14.60	14.81	1,807	+0.29(+1.99%)
Mar 15, 2018	14.60	14.68	14.50	14.52	13,681	-0.08(-0.55%)
Mar 14, 2018	14.50	14.60	14.50	14.60	4,250	+0.46(+3.27%)
Mar 13, 2018	14.74	14.75	14.14	14.14	4,772	-0.46(-3.16%)
Mar 12, 2018	14.71	14.75	14.50	14.60	3,986	-0.10(-0.69%)
Mar 09, 2018	14.53	14.70	14.50	14.70	5,632	+0.20(+1.38%)
Mar 08, 2018	14.75	14.75	14.50	14.50	7,067	-0.15(-1.02%)
Mar 07, 2018	15.00	15.02	14.65	14.65	2,103	-0.22(-1.48%)
Mar 06, 2018	14.80	14.87	14.60	14.87	848	+0.09(+0.61%)
Mar 05, 2018	14.78	14.78	14.78	14.78	169	-0.30(-1.99%)
Mar 02, 2018	15.00	15.08	14.94	15.08	5,395	+0.08(+0.53%)
Mar 01, 2018	15.00	15.25	15.00	15.00	2,615	-0.12(-0.79%)
Feb 28, 2018	15.08	15.12	14.97	15.12	53,082	+0.07(+0.47%)
Feb 27, 2018	14.70	15.06	14.70	15.05	5,518	-0.05(-0.33%)
Feb 26, 2018	15.10	15.10	15.10	15.10	3,307	-0.01(-0.07%)
Feb 23, 2018	15.10	15.18	15.10	15.11	3,191	+0.38(+2.58%)
Feb 22, 2018	15.10	15.10	14.73	14.73	2,872	-0.35(-2.34%)
Feb 21, 2018	15.00	15.25	15.00	15.08	8,765	+0.28(+1.91%)
Feb 20, 2018	15.00	15.00	14.80	14.80	1,977	-0.20(-1.33%)
Feb 16, 2018		15.00	15.00	15.00	0	+0.36(+2.46%)
Feb 15, 2018	14.18	15.00	14.18	14.64	1,886	+0.03(+0.21%)
Feb 13, 2018		14.61	14.61	14.61	130	+0.16(+1.11%)
Feb 12, 2018	14.74	14.89	14.23	14.45	10,423	-0.15(-1.03%)
Feb 09, 2018	14.43	15.05	14.40	14.60	4,381	+0.10(+0.69%)
Feb 08, 2018	14.91	14.91	14.50	14.50	314	-0.30(-2.03%)
Feb 07, 2018	14.80	15.00	14.76	14.80	5,511	+0.25(+1.72%)
Feb 06, 2018	14.08	15.00	14.08	14.55	1,547	+0.33(+2.32%)
Feb 05, 2018	14.22	14.82	14.05	14.22	8,324	-0.84(-5.58%)
Feb 02, 2018	14.50	15.10	14.05	15.06	9,902	+0.46(+3.15%)
Feb 01, 2018	14.99	15.10	14.60	14.60	1,736	-0.50(-3.31%)
Jan 31, 2018	14.99	15.10	14.00	15.10	14,027	+0.00(+0.00%)
Jan 30, 2018	15.01	15.40	14.94	15.10	10,621	+0.09(+0.60%)
Jan 29, 2018	14.70	15.14	14.70	15.01	17,925	+0.38(+2.60%)
Jan 26, 2018	14.99	14.99	14.54	14.63	3,853	+0.10(+0.69%)
Jan 25, 2018	14.39	15.00	14.29	14.53	14,364	+0.24(+1.68%)
Jan 24, 2018	14.27	15.00	14.27	14.29	10,657	+0.12(+0.85%)
Jan 23, 2018	14.07	14.35	14.03	14.17	5,001	-0.01(-0.07%)
Jan 22, 2018	13.91	14.36	13.57	14.18	12,512	-0.06(-0.42%)
Jan 19, 2018	14.22	14.36	13.89	14.24	11,704	+0.29(+2.08%)
Jan 18, 2018	14.18	14.22	13.84	13.95	5,924	-0.23(-1.62%)
Jan 17, 2018	14.00	14.20	13.63	14.18	9,976	+0.36(+2.60%)
Jan 16, 2018	14.05	14.14	13.82	13.82	21,663	-0.23(-1.64%)
Jan 12, 2018		14.05	14.05	14.05	0	+0.25(+1.81%)
Jan 11, 2018	13.83	13.95	13.55	13.80	9,438	-0.19(-1.36%)
Jan 10, 2018		14.05	13.76	13.99	5,569	+0.09(+0.65%)
Jan 09, 2018	14.10	14.10	13.80	13.90	4,253	-0.10(-0.71%)
Jan 08, 2018	13.84	14.02	13.55	14.00	6,415	+0.05(+0.36%)
Jan 05, 2018	13.80	14.05	13.80	13.95	8,947	+0.30(+2.20%)
Jan 04, 2018	13.34	14.08	13.34	13.65	3,892	+0.17(+1.26%)
Jan 03, 2018	13.00	13.58	13.00	13.48	14,503	+0.32(+2.43%)