Spark Networks Plc ADR (NY: LOV )

2.780 USD -0.050 (-1.77%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 02, 2018 14.09 14.87 14.09 14.48 1,325 -0.42(-2.82%)
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%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.