Spark Networks Plc ADR (NY: LOV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	15.08	15.12	14.97	15.12	53,082	+0.07(+0.47%)
Feb 27, 2018	14.70	15.06	14.70	15.05	5,518	-0.05(-0.33%)
Feb 26, 2018	15.10	15.10	15.10	15.10	3,307	-0.01(-0.07%)
Feb 23, 2018	15.10	15.18	15.10	15.11	3,191	+0.38(+2.58%)
Feb 22, 2018	15.10	15.10	14.73	14.73	2,872	-0.35(-2.34%)
Feb 21, 2018	15.00	15.25	15.00	15.08	8,765	+0.28(+1.91%)
Feb 20, 2018	15.00	15.00	14.80	14.80	1,977	-0.20(-1.33%)
Feb 16, 2018		15.00	15.00	15.00	0	+0.36(+2.46%)
Feb 15, 2018	14.18	15.00	14.18	14.64	1,886	+0.03(+0.21%)
Feb 13, 2018		14.61	14.61	14.61	130	+0.16(+1.11%)
Feb 12, 2018	14.74	14.89	14.23	14.45	10,423	-0.15(-1.03%)
Feb 09, 2018	14.43	15.05	14.40	14.60	4,381	+0.10(+0.69%)
Feb 08, 2018	14.91	14.91	14.50	14.50	314	-0.30(-2.03%)
Feb 07, 2018	14.80	15.00	14.76	14.80	5,511	+0.25(+1.72%)
Feb 06, 2018	14.08	15.00	14.08	14.55	1,547	+0.33(+2.32%)
Feb 05, 2018	14.22	14.82	14.05	14.22	8,324	-0.84(-5.58%)
Feb 02, 2018	14.50	15.10	14.05	15.06	9,902	+0.46(+3.15%)