Spark Networks Plc ADR (NY: LOV )

2.800 USD +0.020 (+0.72%)
Official Closing Price Updated: 8:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 4.440 5.096 3.941 4.840 320,100 +0.40(+9.01%)
Jul 30, 2020 4.270 4.440 4.070 4.440 77,908 +0.13(+3.02%)
Jul 29, 2020 4.160 4.360 4.040 4.310 244,062 +0.24(+5.90%)
Jul 28, 2020 4.000 4.220 3.920 4.070 136,742 +0.08(+2.01%)
Jul 27, 2020 3.890 4.070 3.800 3.990 45,163 +0.11(+2.84%)
Jul 24, 2020 3.960 4.120 3.880 3.880 42,000 -0.01(-0.26%)
Jul 23, 2020 4.020 4.050 3.870 3.890 20,676 -0.02(-0.51%)
Jul 22, 2020 3.880 4.000 3.870 3.910 6,994 -0.02(-0.51%)
Jul 21, 2020 3.930 4.220 3.930 3.930 50,616 +0.01(+0.26%)
Jul 20, 2020 4.000 4.190 3.790 3.920 188,922 -0.07(-1.75%)
Jul 17, 2020 3.890 4.000 3.890 3.990 28,100 +0.02(+0.50%)
Jul 16, 2020 3.890 3.980 3.890 3.970 85,746 -0.02(-0.50%)
Jul 15, 2020 4.000 4.000 3.920 3.990 108,152 -0.01(-0.25%)
Jul 14, 2020 3.950 4.000 3.900 4.000 108,840 +0.07(+1.78%)
Jul 13, 2020 3.930 3.940 3.836 3.930 41,206 -0.01(-0.25%)
Jul 10, 2020 3.900 3.950 3.850 3.940 38,000 +0.01(+0.25%)
Jul 09, 2020 3.980 3.980 3.720 3.930 80,943 -0.03(-0.76%)
Jul 08, 2020 3.700 3.990 3.700 3.960 55,689 +0.02(+0.51%)
Jul 07, 2020 3.910 4.000 3.540 3.940 112,008 +0.14(+3.68%)
Jul 06, 2020 3.500 3.980 3.490 3.800 120,896 +0.32(+9.20%)
Jul 02, 2020 3.410 3.530 3.305 3.480 44,400 +0.07(+2.05%)
Jul 01, 2020 3.210 3.440 3.210 3.410 29,450 +0.11(+3.33%)
Jun 30, 2020 3.350 3.420 3.190 3.300 20,579 -0.14(-4.07%)
Jun 29, 2020 3.310 3.490 3.150 3.440 57,550 +0.24(+7.50%)
Jun 26, 2020 3.310 3.330 3.110 3.200 26,300 -0.11(-3.32%)
Jun 25, 2020 3.150 3.330 3.090 3.310 59,480 +0.16(+5.08%)
Jun 24, 2020 3.200 3.320 3.140 3.150 72,039 -0.16(-4.83%)
Jun 23, 2020 3.550 3.550 3.220 3.310 120,979 -0.15(-4.34%)
Jun 22, 2020 3.530 3.580 3.450 3.460 7,785 +0.01(+0.29%)
Jun 19, 2020 3.600 3.600 3.440 3.450 20,600 -0.11(-3.23%)
Jun 18, 2020 3.720 3.720 3.510 3.565 13,510 -0.08(-2.19%)
Jun 17, 2020 3.672 3.800 3.588 3.645 7,322 -0.04(-1.22%)
Jun 16, 2020 3.750 3.850 3.470 3.690 27,655 +0.09(+2.50%)
Jun 15, 2020 3.400 3.700 3.120 3.600 44,195 +0.17(+4.96%)
Jun 12, 2020 3.490 3.515 3.360 3.430 33,900 +0.11(+3.20%)
Jun 11, 2020 3.550 3.711 3.080 3.324 91,965 -0.27(-7.42%)
Jun 10, 2020 3.680 3.689 3.550 3.590 51,151 -0.10(-2.71%)
Jun 09, 2020 3.800 3.832 3.660 3.690 51,692 -0.15(-3.91%)
Jun 08, 2020 3.990 4.000 3.770 3.840 95,908 +0.00(+0.00%)
Jun 05, 2020 3.800 4.000 3.680 3.840 90,500 +0.25(+6.96%)
Jun 04, 2020 3.990 3.990 3.500 3.590 102,606 -0.33(-8.42%)
Jun 03, 2020 3.350 3.930 3.250 3.920 258,717 +0.62(+18.79%)
Jun 02, 2020 3.210 3.300 3.030 3.300 123,915 +0.10(+3.12%)
Jun 01, 2020 3.050 3.210 2.950 3.200 120,080 +0.21(+7.02%)
May 29, 2020 3.040 3.040 2.928 2.990 29,500 -0.01(-0.33%)
May 28, 2020 2.900 3.100 2.900 3.000 74,153 +0.09(+3.09%)
May 27, 2020 2.980 3.030 2.360 2.910 111,343 +0.03(+1.04%)
May 26, 2020 2.890 3.200 2.500 2.880 151,606 +0.11(+3.97%)
May 22, 2020 2.770 2.800 2.670 2.770 64,500 +0.07(+2.59%)
May 21, 2020 2.780 2.800 2.680 2.700 11,532 -0.01(-0.37%)
May 20, 2020 2.770 3.000 2.500 2.710 100,359 +0.04(+1.40%)
May 19, 2020 2.830 2.970 2.623 2.673 110,883 -0.18(-6.22%)
May 18, 2020 3.020 3.090 2.770 2.850 84,078 -0.03(-1.04%)
May 15, 2020 2.850 3.000 2.780 2.880 26,700 +0.04(+1.41%)
May 14, 2020 2.690 2.900 2.590 2.840 40,711 +0.05(+1.79%)
May 13, 2020 2.900 3.000 2.615 2.790 50,038 -0.05(-1.76%)
May 12, 2020 2.950 3.030 2.840 2.840 65,241 -0.19(-6.27%)
May 11, 2020 2.910 3.094 2.910 3.030 49,763 +0.04(+1.34%)
May 08, 2020 2.980 3.080 2.920 2.990 39,500 +0.02(+0.67%)
May 07, 2020 3.230 3.490 2.950 2.970 52,107 -0.12(-3.88%)
May 06, 2020 3.100 3.120 2.940 3.090 75,155 +0.01(+0.32%)
May 05, 2020 3.190 3.420 3.000 3.080 33,035 -0.03(-0.96%)
May 04, 2020 3.180 3.180 3.001 3.110 53,617 -0.04(-1.27%)
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.