Spark Networks Plc ADR (NY: LOV )

3.950 USD -0.170 (-4.13%)
Official Closing Price Updated: 8:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 11.46 11.97 11.46 11.78 11,900 +0.35(+3.06%)
Jun 27, 2019 11.59 12.18 11.30 11.43 27,497 -0.32(-2.72%)
Jun 26, 2019 11.51 12.15 11.33 11.75 18,771 -0.13(-1.09%)
Jun 25, 2019 12.25 12.25 11.61 11.88 17,818 -0.36(-2.94%)
Jun 24, 2019 12.17 12.40 11.90 12.24 46,095 +0.31(+2.60%)
Jun 21, 2019 11.75 12.32 11.61 11.93 37,800 +0.48(+4.21%)
Jun 20, 2019 11.60 11.60 10.69 11.45 30,180 +0.01(+0.07%)
Jun 19, 2019 10.80 11.59 10.59 11.44 16,120 +0.78(+7.32%)
Jun 18, 2019 10.99 10.99 10.25 10.66 15,592 +0.02(+0.19%)
Jun 17, 2019 10.46 10.64 9.970 10.64 21,834 +0.11(+1.04%)
Jun 14, 2019 10.62 10.65 10.10 10.53 32,400 -0.12(-1.13%)
Jun 13, 2019 10.97 10.97 10.49 10.65 16,269 -0.32(-2.92%)
Jun 12, 2019 10.61 10.98 10.30 10.97 27,698 +0.17(+1.57%)
Jun 11, 2019 10.96 11.00 10.25 10.80 30,735 +0.15(+1.41%)
Jun 10, 2019 11.66 11.73 10.63 10.65 40,745 -1.35(-11.25%)
Jun 07, 2019 11.38 12.00 11.03 12.00 40,000 +0.77(+6.86%)
Jun 06, 2019 11.71 11.90 11.23 11.23 30,755 -0.67(-5.63%)
Jun 05, 2019 11.89 11.98 11.70 11.90 19,391 +0.15(+1.28%)
Jun 04, 2019 12.25 12.25 11.53 11.75 30,704 -0.50(-4.08%)
Jun 03, 2019 12.38 12.54 11.84 12.25 41,288 -0.20(-1.61%)
May 31, 2019 12.10 12.54 12.01 12.45 36,700 +0.00(+0.00%)
May 30, 2019 12.26 12.53 12.24 12.45 16,428 -0.00(-0.03%)
May 29, 2019 12.52 12.54 12.40 12.45 4,553 -0.30(-2.33%)
May 28, 2019 12.95 13.00 12.75 12.75 4,830 -0.15(-1.16%)
May 24, 2019 12.20 13.00 11.79 12.90 20,700 +0.59(+4.79%)
May 23, 2019 12.89 12.90 12.10 12.31 55,781 -0.86(-6.53%)
May 22, 2019 13.11 13.45 13.01 13.17 36,534 -0.16(-1.20%)
May 21, 2019 13.15 13.45 12.99 13.33 46,671 -0.07(-0.55%)
May 20, 2019 13.15 13.50 13.13 13.40 44,346 -0.10(-0.71%)
May 17, 2019 13.06 13.50 13.05 13.50 30,600 -0.10(-0.74%)
May 16, 2019 13.11 13.60 13.07 13.60 34,971 +0.15(+1.12%)
May 15, 2019 12.94 13.50 12.94 13.45 20,445 +0.15(+1.13%)
May 14, 2019 13.30 13.50 12.70 13.30 56,650 -0.11(-0.82%)
May 13, 2019 13.40 13.48 13.16 13.41 2,488 -0.09(-0.67%)
May 10, 2019 13.32 13.50 13.32 13.50 4,800 +0.06(+0.45%)
May 09, 2019 13.53 13.65 13.12 13.44 6,969 -0.41(-2.96%)
May 08, 2019 13.55 13.85 13.55 13.85 13,739 +0.24(+1.76%)
May 07, 2019 13.84 13.84 13.55 13.61 11,671 -0.14(-1.02%)
May 06, 2019 14.12 14.15 13.20 13.75 64,685 -0.35(-2.48%)
May 03, 2019 13.75 14.34 13.75 14.10 27,000 +0.26(+1.88%)
May 02, 2019 14.08 14.15 13.83 13.84 29,272 -0.42(-2.95%)
May 01, 2019 14.28 14.50 14.04 14.26 12,271 -0.14(-0.97%)
Apr 30, 2019 14.60 14.60 12.82 14.40 61,135 +0.20(+1.41%)
Apr 29, 2019 14.29 14.40 13.80 14.20 85,475 -0.09(-0.63%)
Apr 26, 2019 14.18 14.43 13.81 14.29 77,800 +0.07(+0.49%)
Apr 25, 2019 14.61 14.65 13.81 14.22 68,507 -0.38(-2.60%)
Apr 24, 2019 14.20 14.77 14.20 14.60 29,106 +0.35(+2.46%)
Apr 23, 2019 13.16 14.25 13.16 14.25 33,799 +0.80(+5.95%)
Apr 22, 2019 13.45 13.75 13.22 13.45 65,388 -0.05(-0.37%)
Apr 18, 2019 13.39 13.60 13.28 13.50 54,200 -0.01(-0.07%)
Apr 17, 2019 13.71 13.90 13.49 13.51 48,207 -0.22(-1.60%)
Apr 16, 2019 14.03 14.03 13.50 13.73 37,881 -0.31(-2.21%)
Apr 15, 2019 14.17 14.23 13.93 14.04 12,734 -0.23(-1.61%)
Apr 12, 2019 13.92 14.27 13.68 14.27 25,100 +0.05(+0.35%)
Apr 11, 2019 14.25 14.49 13.98 14.22 23,622 -0.16(-1.08%)
Apr 10, 2019 13.78 15.00 13.78 14.38 62,896 +0.21(+1.45%)
Apr 09, 2019 13.99 14.36 13.75 14.17 21,453 -0.27(-1.87%)
Apr 08, 2019 13.93 14.57 13.93 14.44 44,283 +0.24(+1.69%)
Apr 05, 2019 14.45 14.70 12.17 14.20 134,800 -1.11(-7.25%)
Apr 04, 2019 15.76 15.85 15.31 15.31 78,802 -0.58(-3.65%)
Apr 03, 2019 15.55 16.22 15.41 15.89 21,430 +0.20(+1.27%)
Apr 02, 2019 16.73 16.73 15.42 15.69 20,563 -0.48(-2.97%)
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.