Spark Networks Plc ADR (NY: LOV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	4.500	4.650	4.430	4.530	513,600	+0.04(+0.89%)
Dec 30, 2019	4.250	4.740	4.210	4.490	828,054	+0.26(+6.15%)
Dec 27, 2019	4.080	4.270	4.040	4.230	549,500	+0.15(+3.68%)
Dec 26, 2019	4.180	4.220	4.070	4.080	813,016	-0.07(-1.69%)
Dec 24, 2019	4.170	4.260	4.140	4.150	255,700	-0.04(-0.95%)
Dec 23, 2019	4.420	4.420	4.160	4.190	812,168	-0.28(-6.26%)
Dec 20, 2019	4.470	4.530	4.400	4.470	161,400	-0.02(-0.45%)
Dec 19, 2019	4.300	4.650	4.280	4.490	473,446	+0.19(+4.42%)
Dec 18, 2019	4.250	4.340	4.240	4.300	400,303	+0.06(+1.42%)
Dec 17, 2019	4.350	4.370	4.240	4.240	464,173	-0.11(-2.53%)
Dec 16, 2019	4.380	4.468	4.330	4.350	293,066	-0.05(-1.14%)
Dec 13, 2019	4.560	4.560	4.360	4.400	133,000	-0.09(-2.00%)
Dec 12, 2019	4.470	4.550	4.390	4.490	201,117	-0.01(-0.22%)
Dec 11, 2019	4.460	4.610	4.420	4.500	184,123	+0.01(+0.22%)
Dec 10, 2019	4.420	4.570	4.400	4.490	247,509	+0.03(+0.67%)
Dec 09, 2019	4.520	4.600	4.420	4.460	237,215	-0.09(-1.98%)
Dec 06, 2019	4.550	4.700	4.520	4.550	220,500	-0.06(-1.30%)
Dec 05, 2019	4.800	4.980	4.488	4.610	1,327,544	-0.10(-2.12%)
Dec 04, 2019	4.910	5.100	4.690	4.710	298,160	-0.22(-4.46%)
Dec 03, 2019	5.080	5.090	4.890	4.930	122,404	-0.17(-3.33%)