Spark Networks Plc ADR (NY: LOV )

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%)