Spark Networks Plc ADR (NY: LOV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 14, 2022				2.370	0	+0.10(+4.41%)
Feb 11, 2022	2.480	2.480	2.210	2.270	174,537	-0.22(-8.84%)
Feb 10, 2022	2.420	2.535	2.380	2.490	13,347	+0.06(+2.47%)
Feb 09, 2022	2.460	2.500	2.360	2.430	65,717	+0.02(+0.83%)
Feb 08, 2022	2.370	2.500	2.350	2.410	19,733	-0.01(-0.62%)
Feb 07, 2022	2.230	2.490	2.230	2.425	93,091	+0.18(+8.26%)
Feb 04, 2022	2.240	2.340	2.240	2.240	57,649	-0.06(-2.61%)
Feb 03, 2022	2.360		2.240	2.300	96,005	-0.13(-5.35%)
Feb 02, 2022	2.420	2.520	2.260	2.430	40,015	-0.07(-2.80%)
Feb 01, 2022	2.530	2.570	2.450	2.500	37,893	-0.04(-1.43%)
Jan 31, 2022	2.500			2.536	53,337	+0.04(+1.45%)
Jan 28, 2022	2.320	2.535	2.210	2.500	161,080	+0.17(+7.30%)
Jan 27, 2022	2.500	2.510	2.250	2.330	164,496	-0.11(-4.52%)
Jan 26, 2022	2.640	2.650	2.440	2.440	87,483	-0.20(-7.57%)
Jan 25, 2022	2.690	2.690	2.500	2.640	133,029	-0.06(-2.22%)
Jan 24, 2022	2.530	2.750	2.470	2.700	268,274	+0.06(+2.27%)
Jan 21, 2022	2.510	2.720	2.400	2.640	138,800	+0.12(+4.76%)
Jan 20, 2022	2.600	2.750	2.520	2.520	113,600	-0.15(-5.62%)
Jan 19, 2022	2.890	3.120	2.661	2.670	138,452	-0.25(-8.56%)
Jan 18, 2022	3.160	3.280	2.900	2.920	222,921	-0.39(-11.78%)
Jan 14, 2022				3.310	0	-0.15(-4.34%)
Jan 13, 2022	3.450	3.460	3.325	3.460	73,526	+0.04(+1.17%)
Jan 12, 2022	3.430	3.460	3.370	3.420	43,323	-0.01(-0.29%)
Jan 11, 2022	3.350	3.450	3.350	3.430	47,626	+0.12(+3.63%)
Jan 10, 2022	3.280	3.350	3.200	3.310	37,561	-0.02(-0.60%)
Jan 07, 2022	3.320	3.341	3.300	3.330	32,069	-0.04(-1.19%)
Jan 06, 2022	3.300	3.380	3.170	3.370	94,725	+0.06(+1.81%)
Jan 05, 2022	3.300	3.429	3.250	3.310	69,349	-0.03(-0.90%)
Jan 04, 2022	3.240	3.340	3.200	3.340	53,444	+0.10(+3.09%)
Jan 03, 2022	3.100	3.240	3.022	3.240	85,278	+0.10(+3.18%)
Dec 31, 2021	2.800	3.140	2.760	3.140	150,178	+0.34(+12.14%)
Dec 30, 2021	2.880	2.930	2.800	2.800	144,809	-0.08(-2.78%)
Dec 29, 2021	3.050	3.050	2.810	2.880	182,267	-0.22(-7.10%)
Dec 28, 2021	3.120	3.190	3.010	3.100	67,293	-0.01(-0.32%)
Dec 27, 2021	3.130	3.130	3.050	3.110	65,559	+0.04(+1.30%)
Dec 23, 2021	3.000	3.210	2.950	3.070	106,598	+0.04(+1.32%)
Dec 22, 2021	3.100	3.100	2.900	3.030	115,041	-0.02(-0.66%)
Dec 21, 2021	2.960	3.120	2.900	3.050	55,593	+0.11(+3.74%)
Dec 20, 2021	2.890	3.090	2.800	2.940	102,196	+0.05(+1.73%)
Dec 17, 2021	2.900	3.150	2.800	2.890	392,789	-0.06(-2.03%)
Dec 16, 2021	3.260	3.450	2.950	2.950	294,094	-0.30(-9.23%)
Dec 15, 2021	3.410	3.490	3.180	3.250	164,163	-0.20(-5.80%)
Dec 14, 2021	3.300	3.500	3.240	3.450	150,215	+0.07(+2.07%)
Dec 13, 2021	3.370	3.480	3.320	3.380	165,155	-0.08(-2.31%)
Dec 10, 2021	3.540	3.540	3.400	3.460	82,480	-0.02(-0.57%)
Dec 09, 2021	3.530	3.810	3.450	3.480	191,697	+0.00(+0.00%)
Dec 08, 2021	3.440	3.599	3.400	3.480	143,927	+0.07(+2.05%)
Dec 07, 2021	3.270	3.600	3.210	3.410	175,118	+0.16(+4.92%)
Dec 06, 2021	3.150	3.310	2.950	3.250	82,023	+0.13(+4.17%)
Dec 03, 2021	3.250	3.270	2.960	3.120	164,857	-0.09(-2.80%)
Dec 02, 2021	3.180	3.250	3.030	3.210	118,912	+0.00(+0.00%)
Dec 01, 2021	3.150	3.290	3.100	3.210	282,509	+0.07(+2.23%)
Nov 30, 2021	3.060	3.300	3.010	3.140	597,341	+0.01(+0.32%)
Nov 29, 2021	3.150	3.150	2.900	3.130	245,284	+0.03(+0.97%)
Nov 26, 2021	3.100	3.239	2.989	3.100	394,110	-0.20(-6.06%)
Nov 24, 2021	2.870	3.550	2.810	3.300	2,740,590	+0.63(+23.60%)
Nov 23, 2021	2.660	2.730	2.510	2.670	240,674	+0.02(+0.75%)
Nov 22, 2021	2.580	2.800	2.500	2.650	392,195	+0.11(+4.33%)
Nov 19, 2021	2.470	2.652	2.330	2.540	1,931,645	+0.11(+4.53%)
Nov 18, 2021	2.420	2.430	2.210	2.430	422,878	-0.01(-0.41%)
Nov 17, 2021	2.490	2.510	2.380	2.440	246,796	-0.04(-1.61%)
Nov 16, 2021	2.650	2.659	2.450	2.480	416,750	-0.35(-12.37%)
Nov 15, 2021	2.580	2.870	2.500	2.830	269,165	+0.23(+8.85%)
Nov 12, 2021	2.550	2.670	2.550	2.600	112,119	+0.04(+1.56%)
Nov 11, 2021	2.580	2.629	2.510	2.560	89,923	+0.00(+0.00%)
Nov 10, 2021	2.590			2.560	228,989	-0.04(-1.54%)
Nov 09, 2021	2.610	2.690	2.520	2.600	76,673	-0.04(-1.52%)
Nov 08, 2021	2.700	2.710	2.570	2.640	76,384	-0.05(-1.86%)
Nov 05, 2021	2.660	2.720	2.560	2.690	114,028	+0.07(+2.67%)
Nov 04, 2021	2.570	2.620	2.450	2.620	142,677	+0.02(+0.77%)
Nov 03, 2021	2.630	2.660	2.520	2.600	122,647	+0.01(+0.39%)
Nov 02, 2021	2.720	2.760	2.530	2.590	126,088	-0.17(-6.16%)
Nov 01, 2021	2.650	2.760	2.650	2.760	238,161	+0.11(+4.15%)
Oct 29, 2021	2.610	2.700	2.410	2.650	352,233	+0.01(+0.38%)
Oct 28, 2021	2.800	2.830	2.630	2.640	168,777	-0.04(-1.49%)
Oct 27, 2021	2.780	2.850	2.660	2.680	94,964	-0.13(-4.63%)
Oct 26, 2021	2.920			2.810	144,756	-0.12(-4.10%)
Oct 25, 2021	2.920	3.160	2.800	2.930	238,094	+0.05(+1.74%)
Oct 22, 2021	3.050	3.050	2.870	2.880	119,762	-0.21(-6.80%)
Oct 21, 2021	3.040	3.400	2.930	3.090	858,457	+0.05(+1.64%)
Oct 20, 2021	2.760	3.040	2.710	3.040	206,585	+0.27(+9.75%)
Oct 19, 2021	2.790	2.820	2.740	2.770	141,067	-0.03(-1.07%)
Oct 18, 2021	2.790	2.891	2.740	2.800	175,912	+0.02(+0.72%)
Oct 15, 2021	2.890	2.890	2.750	2.780	85,187	-0.05(-1.77%)
Oct 14, 2021	2.940	3.030	2.800	2.830	90,326	-0.13(-4.39%)
Oct 13, 2021	2.940	3.010	2.940	2.960	73,751	-0.01(-0.34%)
Oct 12, 2021	2.980	3.090	2.660	2.970	230,484	-0.05(-1.66%)
Oct 11, 2021	3.020	3.104	2.890	3.020	116,524	-0.05(-1.63%)
Oct 08, 2021	3.070	3.160	3.010	3.070	71,959	-0.01(-0.32%)
Oct 07, 2021	3.240	3.279	3.000	3.080	97,208	-0.12(-3.75%)
Oct 06, 2021	3.210	3.300	3.110	3.200	102,699	-0.10(-3.03%)
Oct 05, 2021	3.490	3.490	3.300	3.300	55,639	-0.22(-6.25%)
Oct 04, 2021	3.500	3.520	3.276	3.520	148,390	-0.01(-0.28%)
Oct 01, 2021	3.470	3.538	3.410	3.530	31,220	+0.02(+0.57%)
Sep 30, 2021	3.430	3.670	3.350	3.510	44,362	+0.09(+2.63%)
Sep 29, 2021	3.440	3.537	3.370	3.420	40,829	-0.04(-1.16%)
Sep 28, 2021	3.570	3.570	3.350	3.460	43,062	-0.11(-3.08%)
Sep 27, 2021	3.310	3.620	3.310	3.570	117,160	+0.30(+9.17%)
Sep 24, 2021	3.420	3.420	3.260	3.270	18,392	-0.10(-2.97%)
Sep 23, 2021	3.350	3.494	3.340	3.370	60,363	-0.03(-0.88%)
Sep 22, 2021	3.250	3.540	3.240	3.400	166,980	+0.16(+4.94%)
Sep 21, 2021	3.250	3.290	3.130	3.240	97,515	+0.07(+2.21%)
Sep 20, 2021	3.360	3.360	3.130	3.170	79,201	-0.25(-7.31%)
Sep 17, 2021	3.540	3.540	3.300	3.420	42,434	-0.07(-2.01%)
Sep 16, 2021	3.410	3.490	3.340	3.490	27,231	+0.05(+1.45%)
Sep 15, 2021	3.620	3.650	3.360	3.440	121,300	-0.13(-3.64%)
Sep 14, 2021	3.430	3.640	3.360	3.570	222,764	+0.17(+5.00%)
Sep 13, 2021	3.360	3.430	3.256	3.400	111,082	+0.05(+1.49%)
Sep 10, 2021	3.050	3.360	3.050	3.350	197,367	+0.34(+11.30%)
Sep 09, 2021	3.110	3.110	2.970	3.010	519,875	+0.04(+1.35%)
Sep 08, 2021	3.190	3.190	2.960	2.970	267,444	-0.20(-6.31%)
Sep 07, 2021	3.120	3.310	3.080	3.170	170,621	+0.02(+0.63%)
Sep 03, 2021	3.100	3.180	2.940	3.150	159,728	+0.07(+2.27%)
Sep 02, 2021	3.210	3.210	3.000	3.080	166,839	-0.08(-2.53%)
Sep 01, 2021	3.230	3.300	3.130	3.160	200,061	-0.05(-1.56%)
Aug 31, 2021	3.330	3.330	3.170	3.210	235,657	-0.03(-0.93%)
Aug 30, 2021	3.330	3.420	3.170	3.240	215,012	-0.01(-0.31%)
Aug 27, 2021	3.570	3.750	3.230	3.250	442,519	-0.27(-7.67%)
Aug 26, 2021	4.060	4.100	3.450	3.520	197,682	-0.47(-11.78%)
Aug 25, 2021	3.400	4.050	3.400	3.990	498,272	+0.64(+19.10%)
Aug 24, 2021	3.110	3.380	3.050	3.350	105,620	+0.24(+7.72%)
Aug 23, 2021	3.010	3.170	3.000	3.110	133,735	+0.09(+2.98%)
Aug 20, 2021	3.080	3.080	2.670	3.020	351,496	+0.02(+0.67%)
Aug 19, 2021	3.200	3.260	2.970	3.000	171,520	-0.29(-8.81%)
Aug 18, 2021	3.540	3.540	3.200	3.290	251,609	-0.19(-5.46%)
Aug 17, 2021	3.850	4.080	3.450	3.480	439,899	-0.87(-20.00%)
Aug 16, 2021	3.940	4.410	3.850	4.350	150,245	+0.36(+9.02%)
Aug 13, 2021	3.830	4.005	3.760	3.990	113,728	+0.11(+2.84%)
Aug 12, 2021	3.770	4.040	3.610	3.880	97,624	+0.16(+4.30%)
Aug 11, 2021	3.710	3.740	3.500	3.720	115,300	+0.08(+2.20%)
Aug 10, 2021	3.780	3.820	3.569	3.640	23,488	-0.08(-2.15%)
Aug 09, 2021	3.640	3.780	3.553	3.720	35,898	+0.23(+6.59%)
Aug 06, 2021	3.670	3.780	3.480	3.490	157,559	-0.31(-8.16%)
Aug 05, 2021	3.830	3.947	3.790	3.800	53,284	-0.09(-2.31%)
Aug 04, 2021	4.000	4.000	3.800	3.890	33,065	-0.05(-1.27%)
Aug 03, 2021	4.080	4.100	3.880	3.940	51,358	-0.06(-1.50%)
Aug 02, 2021	4.030	4.030	3.940	4.000	67,006	+0.05(+1.27%)
Jul 30, 2021	4.120	4.120	3.920	3.950	65,750	-0.17(-4.13%)
Jul 29, 2021	4.080	4.280	4.040	4.120	62,168	+0.01(+0.24%)
Jul 28, 2021	4.180	4.180	4.080	4.110	17,934	-0.01(-0.24%)
Jul 27, 2021	4.250	4.265	4.000	4.120	65,989	-0.12(-2.83%)
Jul 26, 2021	4.350	4.550	4.170	4.240	76,917	-0.10(-2.30%)
Jul 23, 2021	4.490	4.490	4.340	4.340	24,788	-0.11(-2.47%)
Jul 22, 2021	4.450	4.520	4.390	4.450	26,772	-0.03(-0.67%)
Jul 21, 2021	4.410	4.545	4.410	4.480	48,083	+0.04(+0.90%)
Jul 20, 2021	4.380	4.490	4.360	4.440	24,441	+0.04(+0.91%)
Jul 19, 2021	4.450	4.450	4.340	4.400	27,165	-0.05(-1.12%)
Jul 16, 2021	4.380	4.490	4.350	4.450	15,747	+0.06(+1.37%)
Jul 15, 2021	4.500	4.500	4.350	4.390	31,345	-0.06(-1.35%)
Jul 14, 2021	4.640	4.690	4.350	4.450	87,578	-0.23(-4.91%)
Jul 13, 2021	4.800	4.800	4.646	4.680	26,239	-0.10(-2.09%)
Jul 12, 2021	4.750	4.900	4.620	4.780	64,697	-0.01(-0.21%)
Jul 09, 2021	4.770	4.890	4.760	4.790	14,212	-0.01(-0.21%)
Jul 08, 2021	4.870	4.870	4.670	4.800	43,808	-0.05(-1.03%)
Jul 07, 2021	4.900	4.990	4.810	4.850	75,752	-0.15(-3.00%)
Jul 06, 2021	5.100	5.100	4.855	5.000	99,969	-0.08(-1.57%)
Jul 02, 2021	5.260	5.260	5.040	5.080	81,506	-0.11(-2.12%)
Jul 01, 2021	5.150	5.300	5.100	5.190	96,904	+0.01(+0.19%)
Jun 30, 2021	5.300	5.300	5.110	5.180	89,125	-0.06(-1.15%)
Jun 29, 2021	5.230	5.360	5.230	5.240	41,042	-0.10(-1.87%)
Jun 28, 2021	5.500	5.500	5.300	5.340	78,323	-0.24(-4.30%)
Jun 25, 2021	5.490	5.700	5.420	5.580	73,436	+0.15(+2.76%)
Jun 24, 2021	5.330	5.525	5.250	5.430	47,876	+0.15(+2.84%)
Jun 23, 2021	5.240	5.295	5.210	5.280	32,017	+0.04(+0.76%)
Jun 22, 2021	5.340	5.340	5.142	5.240	32,793	-0.02(-0.38%)
Jun 21, 2021	5.460	5.550	5.170	5.260	111,125	-0.35(-6.24%)
Jun 18, 2021	5.310	5.750	5.300	5.610	329,107	+0.29(+5.45%)
Jun 17, 2021	5.740	5.740	5.180	5.320	110,954	-0.13(-2.39%)
Jun 16, 2021	5.360	5.470	5.320	5.450	42,700	+0.03(+0.55%)
Jun 15, 2021	5.650	5.650	5.280	5.420	63,383	-0.05(-0.91%)
Jun 14, 2021	5.400	5.505	5.335	5.470	69,446	+0.08(+1.48%)
Jun 11, 2021	5.290	5.402	5.090	5.390	74,157	+0.09(+1.70%)
Jun 10, 2021	5.130	5.320	5.060	5.300	98,386	+0.01(+0.28%)
Jun 09, 2021	5.340	5.450	5.140	5.285	52,910	+0.03(+0.48%)
Jun 08, 2021	5.560	5.590	5.250	5.260	53,422	-0.32(-5.73%)
Jun 07, 2021	5.390	5.755	5.353	5.580	46,831	+0.09(+1.64%)
Jun 04, 2021	5.780	5.810	5.260	5.490	66,499	-0.35(-5.99%)
Jun 03, 2021	5.870	5.950	5.740	5.840	43,267	-0.11(-1.85%)
Jun 02, 2021	5.930	5.995	5.760	5.950	61,343	+0.08(+1.36%)