Spark Networks Plc ADR (NY: LOV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	7.210	7.390	6.500	7.150	245,400	+0.20(+2.88%)
Aug 29, 2019	6.970	7.295	6.730	6.950	223,508	+0.03(+0.43%)
Aug 28, 2019	6.440	6.989	6.400	6.920	91,256	+0.42(+6.46%)
Aug 27, 2019	6.550	6.700	6.250	6.500	154,242	-0.05(-0.76%)
Aug 26, 2019	6.870	6.880	6.510	6.550	109,882	-0.25(-3.68%)
Aug 23, 2019	6.940	7.180	6.770	6.800	103,600	-0.23(-3.27%)
Aug 22, 2019	6.810	7.369	6.800	7.030	284,561	+0.05(+0.72%)
Aug 21, 2019	7.240	7.240	6.870	6.980	138,158	+0.00(+0.00%)
Aug 20, 2019	7.570	7.575	6.800	6.980	101,255	-0.40(-5.42%)
Aug 19, 2019	7.480	7.560	7.200	7.380	18,933	+0.15(+2.07%)
Aug 16, 2019	7.330	7.400	7.170	7.230	75,400	-0.23(-3.08%)
Aug 15, 2019	7.650	7.650	7.310	7.460	54,873	-0.11(-1.45%)
Aug 14, 2019	7.600	7.600	7.450	7.570	7,153	+0.16(+2.16%)
Aug 13, 2019	7.520	7.910	7.280	7.410	53,037	-0.27(-3.52%)
Aug 12, 2019	8.300	8.450	7.550	7.680	100,191	-0.81(-9.54%)
Aug 09, 2019	8.400	8.795	8.280	8.490	32,600	-0.40(-4.50%)
Aug 08, 2019	9.000	9.000	8.450	8.890	27,640	-0.13(-1.44%)
Aug 07, 2019	9.190	9.190	8.327	9.020	38,693	+0.42(+4.88%)
Aug 06, 2019	8.600	8.688	8.300	8.600	8,113	+0.09(+1.06%)
Aug 05, 2019	8.500	8.720	8.260	8.510	13,073	-0.27(-3.08%)
Aug 02, 2019	8.900	9.096	8.451	8.780	30,900	-0.02(-0.23%)
Aug 01, 2019	8.800	9.000	8.750	8.800	82,789	-0.07(-0.79%)
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%)
Jul 01, 2019	10.99	11.89	10.40	11.81	20,797	+0.03(+0.25%)
Jun 28, 2019	11.46	11.97	11.46	11.78	11,900	+0.35(+3.06%)
Jun 27, 2019	11.59	12.18	11.30	11.43	27,497	-0.32(-2.72%)
Jun 26, 2019	11.51	12.15	11.33	11.75	18,771	-0.13(-1.09%)
Jun 25, 2019	12.25	12.25	11.61	11.88	17,818	-0.36(-2.94%)
Jun 24, 2019	12.17	12.40	11.90	12.24	46,095	+0.31(+2.60%)
Jun 21, 2019	11.75	12.32	11.61	11.93	37,800	+0.48(+4.21%)
Jun 20, 2019	11.60	11.60	10.69	11.45	30,180	+0.01(+0.07%)
Jun 19, 2019	10.80	11.59	10.59	11.44	16,120	+0.78(+7.32%)
Jun 18, 2019	10.99	10.99	10.25	10.66	15,592	+0.02(+0.19%)
Jun 17, 2019	10.46	10.64	9.970	10.64	21,834	+0.11(+1.04%)
Jun 14, 2019	10.62	10.65	10.10	10.53	32,400	-0.12(-1.13%)
Jun 13, 2019	10.97	10.97	10.49	10.65	16,269	-0.32(-2.92%)
Jun 12, 2019	10.61	10.98	10.30	10.97	27,698	+0.17(+1.57%)
Jun 11, 2019	10.96	11.00	10.25	10.80	30,735	+0.15(+1.41%)
Jun 10, 2019	11.66	11.73	10.63	10.65	40,745	-1.35(-11.25%)
Jun 07, 2019	11.38	12.00	11.03	12.00	40,000	+0.77(+6.86%)
Jun 06, 2019	11.71	11.90	11.23	11.23	30,755	-0.67(-5.63%)
Jun 05, 2019	11.89	11.98	11.70	11.90	19,391	+0.15(+1.28%)
Jun 04, 2019	12.25	12.25	11.53	11.75	30,704	-0.50(-4.08%)