Spark Networks Plc ADR (NY: LOV )

4.340 USD -0.110 (-2.47%)
Official Closing Price Updated: 8:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 5.450 5.650 5.320 5.415 57,100 -0.08(-1.55%)
Jan 28, 2021 5.680 5.787 5.380 5.500 72,580 -0.17(-3.00%)
Jan 27, 2021 5.690 5.770 5.510 5.670 77,064 -0.04(-0.70%)
Jan 26, 2021 5.750 5.760 5.450 5.710 186,634 -0.18(-3.06%)
Jan 25, 2021 6.070 6.265 5.870 5.890 99,148 -0.39(-6.21%)
Jan 22, 2021 6.000 6.300 5.815 6.280 180,500 -0.02(-0.32%)
Jan 21, 2021 6.100 6.340 6.080 6.300 247,423 +0.29(+4.83%)
Jan 20, 2021 5.440 6.010 5.440 6.010 306,828 +0.62(+11.50%)
Jan 19, 2021 5.400 5.480 5.250 5.390 131,999 +0.04(+0.75%)
Jan 15, 2021 5.390 5.420 5.200 5.350 97,600 -0.06(-1.11%)
Jan 14, 2021 5.470 5.555 5.395 5.410 35,410 -0.10(-1.81%)
Jan 13, 2021 5.700 5.790 5.510 5.510 69,901 -0.19(-3.33%)
Jan 12, 2021 5.550 5.800 5.550 5.700 133,135 +0.03(+0.53%)
Jan 11, 2021 5.500 5.700 5.415 5.670 84,741 +0.19(+3.47%)
Jan 08, 2021 5.590 5.590 5.400 5.480 89,500 -0.05(-0.90%)
Jan 07, 2021 5.450 5.621 5.260 5.530 123,591 +0.11(+2.03%)
Jan 06, 2021 5.390 5.680 5.190 5.420 125,036 -0.03(-0.55%)
Jan 05, 2021 5.170 5.640 5.060 5.450 164,837 +0.34(+6.65%)
Jan 04, 2021 5.400 5.469 4.990 5.110 133,099 -0.21(-3.95%)
Dec 31, 2020 5.320 5.320 5.320 264,399 +0.33(+6.61%)
Dec 30, 2020 4.790 5.233 4.730 4.990 264,399 +0.19(+3.96%)
Dec 29, 2020 4.580 4.830 4.560 4.800 170,502 +0.18(+4.01%)
Dec 28, 2020 4.710 4.780 4.550 4.615 119,510 -0.08(-1.81%)
Dec 24, 2020 4.700 4.770 4.670 4.700 54,600 -0.06(-1.26%)
Dec 23, 2020 4.700 4.850 4.640 4.760 103,501 +0.06(+1.28%)
Dec 22, 2020 4.680 4.780 4.600 4.700 136,331 -0.05(-1.05%)
Dec 21, 2020 4.700 4.870 4.657 4.750 154,098 -0.16(-3.26%)
Dec 18, 2020 4.750 5.040 4.670 4.910 290,800 +0.14(+2.94%)
Dec 17, 2020 4.710 4.810 4.640 4.770 165,598 +0.07(+1.49%)
Dec 16, 2020 4.700 4.753 4.570 4.700 90,100 +0.05(+1.08%)
Dec 15, 2020 4.690 4.820 4.600 4.650 124,726 +0.00(+0.00%)
Dec 14, 2020 4.600 4.910 4.600 4.650 173,365 -0.04(-0.85%)
Dec 11, 2020 4.800 5.180 4.550 4.690 167,300 -0.05(-1.05%)
Dec 10, 2020 4.630 4.790 4.550 4.740 128,962 +0.05(+1.07%)
Dec 09, 2020 4.700 4.850 4.560 4.690 85,011 +0.02(+0.43%)
Dec 08, 2020 4.500 4.720 4.500 4.670 55,227 +0.11(+2.41%)
Dec 07, 2020 4.540 4.690 4.540 4.560 117,819 -0.07(-1.51%)
Dec 04, 2020 4.600 4.780 4.560 4.630 80,500 +0.02(+0.43%)
Dec 03, 2020 4.540 4.720 4.530 4.610 32,563 +0.01(+0.22%)
Dec 02, 2020 4.700 4.910 4.522 4.600 67,244 +0.00(+0.00%)
Dec 01, 2020 4.740 4.870 4.530 4.600 82,870 +0.03(+0.66%)
Nov 30, 2020 4.820 4.940 4.500 4.570 58,824 -0.14(-2.97%)
Nov 27, 2020 4.990 4.990 4.570 4.710 42,500 -0.01(-0.21%)
Nov 25, 2020 4.930 4.970 4.500 4.720 110,700 -0.07(-1.46%)
Nov 24, 2020 4.880 5.000 4.690 4.790 95,233 +0.13(+2.79%)
Nov 23, 2020 4.700 4.940 4.600 4.660 72,979 +0.26(+5.91%)
Nov 20, 2020 4.440 4.530 4.261 4.400 49,100 +0.03(+0.69%)
Nov 19, 2020 4.400 4.510 4.240 4.370 31,263 +0.02(+0.46%)
Nov 18, 2020 4.270 4.390 4.230 4.350 24,299 +0.09(+2.11%)
Nov 17, 2020 4.150 4.490 4.150 4.260 20,165 -0.03(-0.65%)
Nov 16, 2020 4.400 4.400 4.185 4.288 28,135 -0.04(-0.97%)
Nov 13, 2020 4.400 4.410 4.220 4.330 8,300 -0.04(-0.92%)
Nov 12, 2020 4.699 4.699 4.300 4.370 33,956 -0.13(-2.89%)
Nov 11, 2020 4.640 4.650 4.330 4.500 28,440 -0.20(-4.26%)
Nov 10, 2020 4.650 4.940 4.620 4.700 201,510 +0.20(+4.44%)
Nov 09, 2020 4.800 5.040 4.382 4.500 129,073 -0.20(-4.26%)
Nov 06, 2020 4.800 4.980 4.500 4.700 31,700 -0.10(-2.08%)
Nov 05, 2020 4.790 5.100 4.750 4.800 338,385 +0.12(+2.56%)
Nov 04, 2020 4.590 4.800 4.560 4.680 70,563 +0.13(+2.86%)
Nov 03, 2020 4.300 4.580 4.300 4.550 30,272 +0.15(+3.41%)
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.