Spark Networks Plc ADR (NY: LOV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	11.30	11.73	11.30	11.40	2,100	+0.07(+0.62%)
Sep 27, 2018	11.52	11.52	11.27	11.33	6,617	-0.28(-2.42%)
Sep 26, 2018	11.32	11.89	11.00	11.61	44,742	+0.26(+2.26%)
Sep 25, 2018	11.55	11.65	11.35	11.35	6,113	-0.30(-2.55%)
Sep 24, 2018	11.94	11.94	11.65	11.65	5,215	-0.10(-0.85%)
Sep 21, 2018	11.99	11.99	11.52	11.75	7,300	-0.13(-1.07%)
Sep 20, 2018	11.70	12.00	11.45	11.88	44,996	+0.30(+2.55%)
Sep 19, 2018	11.90	11.90	11.54	11.58	3,457	-0.32(-2.68%)
Sep 18, 2018	12.00	12.00	11.72	11.90	5,162	-0.12(-1.00%)
Sep 17, 2018	11.85	12.02	11.30	12.02	11,375	+0.24(+2.04%)
Sep 14, 2018	11.09	11.78	11.09	11.78	9,700	+1.02(+9.52%)
Sep 13, 2018	11.40	11.40	10.76	10.76	22,498	-0.88(-7.59%)
Sep 12, 2018	11.30	11.64	11.14	11.64	5,429	+0.34(+3.01%)
Sep 11, 2018	11.19	11.34	11.19	11.30	4,256	-0.23(-1.99%)
Sep 10, 2018	11.05	11.54	11.00	11.53	7,610	+0.33(+2.95%)
Sep 07, 2018	11.91	11.91	10.91	11.20	26,900	-0.75(-6.28%)
Sep 06, 2018	12.00	12.00	11.95	11.95	6,216	-0.05(-0.42%)
Sep 05, 2018	12.18	12.18	11.97	12.00	50,133	-0.18(-1.48%)