Spark Networks Plc ADR (NY: LOV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	10.01	10.70	10.01	10.70	2,440	+0.03(+0.28%)
Feb 27, 2019	10.12	10.82	10.11	10.67	7,110	+0.23(+2.20%)
Feb 26, 2019	10.30	10.44	10.16	10.44	6,855	+0.02(+0.19%)
Feb 25, 2019	10.35	10.48	10.34	10.42	3,137	+0.07(+0.68%)
Feb 22, 2019	10.36	10.46	10.26	10.35	1,900	-0.16(-1.52%)
Feb 21, 2019	10.51	10.51	10.39	10.51	3,591	+0.05(+0.48%)
Feb 20, 2019	10.43	10.46	10.26	10.46	1,497	-0.07(-0.67%)
Feb 19, 2019	11.28	11.75	10.25	10.53	29,661	-1.02(-8.83%)
Feb 15, 2019	10.80	11.55	10.40	11.55	6,700	+0.19(+1.67%)
Feb 14, 2019	11.55	11.55	11.36	11.36	812	+0.06(+0.54%)
Feb 13, 2019	11.00	11.45	10.85	11.30	9,076	+0.30(+2.72%)
Feb 12, 2019	10.79	11.00	10.79	11.00	9,035	+0.50(+4.76%)
Feb 11, 2019	10.60	10.60	10.40	10.50	1,982	-0.10(-0.94%)
Feb 08, 2019	10.48	10.60	10.48	10.60	400	+0.16(+1.53%)
Feb 07, 2019	10.80	10.80	10.25	10.44	12,680	-0.34(-3.15%)
Feb 06, 2019	10.56	11.00	10.49	10.78	8,479	+0.36(+3.45%)
Feb 05, 2019	9.180	10.50	9.180	10.42	13,100	+1.09(+11.68%)
Feb 04, 2019	9.255	9.400	9.228	9.330	19,356	-0.17(-1.83%)
Feb 01, 2019	9.100	9.550	9.055	9.504	33,300	+0.40(+4.44%)
Jan 31, 2019	9.170	9.300	9.020	9.100	25,796	+0.00(+0.00%)
Jan 30, 2019	9.100	9.200	8.910	9.100	47,432	+0.06(+0.65%)
Jan 29, 2019	9.100	9.100	8.890	9.041	59,002	-0.34(-3.62%)
Jan 28, 2019	8.950	9.414	8.910	9.380	5,906	+0.34(+3.76%)
Jan 25, 2019	8.810	9.150	8.810	9.040	5,700	+0.01(+0.11%)
Jan 23, 2019		9.030	9.030	9.030	0	-0.02(-0.22%)
Jan 22, 2019	9.000	9.090	9.000	9.050	545	-0.05(-0.55%)
Jan 18, 2019	9.000	9.100	8.920	9.100	10,400	+0.15(+1.69%)
Jan 17, 2019	8.830	8.949	8.830	8.949	257	+0.00(+0.00%)
Jan 16, 2019	8.807	8.950	8.750	8.949	2,793	-0.09(-1.01%)
Jan 15, 2019	9.120	9.120	8.400	9.040	5,180	-0.04(-0.44%)
Jan 14, 2019	9.000	9.100	9.000	9.080	5,126	+0.23(+2.60%)
Jan 11, 2019	8.600	9.080	8.600	8.850	5,500	+0.09(+1.03%)
Jan 10, 2019	8.620	9.200	8.620	8.760	2,326	-0.14(-1.57%)
Jan 09, 2019	8.660	9.000	8.250	8.900	2,058	+0.19(+2.18%)
Jan 08, 2019	9.110	9.110	8.550	8.710	2,602	-0.29(-3.22%)
Jan 07, 2019	9.270	9.270	8.980	9.000	18,978	-0.05(-0.55%)
Jan 04, 2019	8.650	9.300	8.650	9.050	4,400	-0.25(-2.69%)
Jan 03, 2019	8.944	9.300	8.944	9.300	656	+0.00(+0.00%)
Jan 02, 2019	7.990	9.300	7.990	9.300	4,434	+1.42(+18.02%)
Dec 31, 2018	8.350	8.730	7.880	7.880	27,900	-0.52(-6.19%)
Dec 28, 2018	8.330	8.630	8.200	8.400	16,500	-0.01(-0.12%)
Dec 27, 2018	8.250	8.500	8.010	8.410	5,938	-0.03(-0.36%)
Dec 26, 2018	8.260	8.640	8.058	8.440	18,376	-0.12(-1.40%)
Dec 24, 2018	8.630	8.830	7.870	8.560	19,400	-0.04(-0.47%)
Dec 21, 2018	8.560	8.950	8.560	8.600	7,400	+0.09(+1.06%)
Dec 20, 2018	8.930	9.000	8.500	8.510	5,237	-0.49(-5.44%)
Dec 19, 2018	9.140	9.210	8.810	9.000	7,692	-0.23(-2.49%)
Dec 18, 2018	9.250	9.372	8.530	9.230	3,058	-0.02(-0.22%)
Dec 17, 2018	8.990	9.350	8.990	9.250	15,551	+0.15(+1.65%)
Dec 14, 2018	8.810	9.200	8.710	9.100	10,300	+0.30(+3.41%)
Dec 13, 2018	8.710	9.180	8.710	8.800	6,979	+0.15(+1.73%)
Dec 12, 2018	9.100	9.480	8.650	8.650	34,082	-0.45(-4.95%)
Dec 11, 2018	9.480	9.801	9.060	9.100	25,010	-0.33(-3.50%)
Dec 10, 2018	9.930	9.930	9.430	9.430	6,481	-0.57(-5.70%)
Dec 07, 2018	10.05	10.05	9.500	10.00	14,700	+0.26(+2.62%)
Dec 06, 2018	10.00	10.00	9.500	9.745	3,243	-0.27(-2.65%)
Dec 04, 2018	9.640	10.55	9.640	10.01	42,300	+0.46(+4.82%)