Spark Networks Plc ADR (NY: LOV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		14.90	14.90	14.90	0	-0.05(-0.33%)
Mar 27, 2018		14.95	14.95	14.95	3	+0.35(+2.40%)
Mar 26, 2018	14.26	14.60	14.00	14.60	10,405	+0.37(+2.60%)
Mar 23, 2018	14.01	14.74	14.01	14.23	4,292	-0.18(-1.25%)
Mar 22, 2018	14.40	14.74	14.30	14.41	3,229	-0.32(-2.19%)
Mar 21, 2018	14.93	14.95	14.73	14.73	2,315	-0.22(-1.49%)
Mar 20, 2018	14.60	14.96	14.54	14.96	2,962	+0.44(+3.00%)
Mar 19, 2018	14.53	14.78	14.50	14.52	1,201	-0.29(-1.95%)
Mar 16, 2018	14.60	14.81	14.60	14.81	1,807	+0.29(+1.99%)
Mar 15, 2018	14.60	14.68	14.50	14.52	13,681	-0.08(-0.55%)
Mar 14, 2018	14.50	14.60	14.50	14.60	4,250	+0.46(+3.27%)
Mar 13, 2018	14.74	14.75	14.14	14.14	4,772	-0.46(-3.16%)
Mar 12, 2018	14.71	14.75	14.50	14.60	3,986	-0.10(-0.69%)
Mar 09, 2018	14.53	14.70	14.50	14.70	5,632	+0.20(+1.38%)
Mar 08, 2018	14.75	14.75	14.50	14.50	7,067	-0.15(-1.02%)
Mar 07, 2018	15.00	15.02	14.65	14.65	2,103	-0.22(-1.48%)
Mar 06, 2018	14.80	14.87	14.60	14.87	848	+0.09(+0.61%)
Mar 05, 2018	14.78	14.78	14.78	14.78	169	-0.30(-1.99%)
Mar 02, 2018	15.00	15.08	14.94	15.08	5,395	+0.08(+0.53%)