Spark Networks Plc ADR (NY: LOV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	8.410	8.960	8.220	8.870	23,682	+0.47(+5.60%)
Jul 30, 2019	8.380	8.456	7.520	8.400	42,934	-0.19(-2.21%)
Jul 29, 2019	8.960	8.990	8.276	8.590	120,116	-0.41(-4.56%)
Jul 26, 2019	9.070	9.100	8.550	9.000	22,400	-0.07(-0.77%)
Jul 25, 2019	8.860	9.070	8.770	9.070	19,908	+0.47(+5.47%)
Jul 24, 2019	8.100	8.960	7.990	8.600	106,265	-0.40(-4.44%)
Jul 23, 2019	8.950	9.340	8.500	9.000	489,415	-0.10(-1.10%)
Jul 22, 2019	9.570	9.570	8.870	9.100	122,935	-0.47(-4.96%)
Jul 19, 2019	10.95	10.95	9.460	9.575	395,500	-1.18(-10.93%)
Jul 18, 2019	11.14	11.55	10.72	10.75	26,265	-0.72(-6.28%)
Jul 17, 2019	11.00	11.47	10.88	11.47	22,584	+0.32(+2.87%)
Jul 16, 2019	11.61	11.61	10.87	11.15	17,866	-0.57(-4.86%)
Jul 15, 2019	12.20	12.20	11.32	11.72	21,464	-0.28(-2.33%)
Jul 12, 2019	11.56	12.05	11.35	12.00	26,400	+0.65(+5.73%)
Jul 11, 2019	11.70	11.92	11.26	11.35	28,974	-0.61(-5.10%)
Jul 10, 2019	11.87	12.00	11.80	11.96	8,252	+0.22(+1.87%)
Jul 09, 2019	11.50	11.81	11.50	11.74	2,722	+0.10(+0.86%)
Jul 08, 2019	11.64	11.64	11.64	11.64	175	+0.14(+1.22%)
Jul 05, 2019	11.66	11.66	11.50	11.50	3,400	+0.00(+0.01%)
Jul 03, 2019	11.50	11.50	11.50	11.50	400	-0.11(-0.94%)
Jul 02, 2019	11.50	11.81	11.50	11.61	13,072	-0.20(-1.71%)