Spark Networks Plc ADR (NY: LOV )

2.770 USD -0.030 (-1.07%)
Official Closing Price Updated: 8:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 4.295 4.450 4.136 4.350 14,700 +0.00(+0.00%)
Oct 29, 2020 4.130 4.600 4.130 4.350 41,889 +0.10(+2.35%)
Oct 28, 2020 4.450 4.450 4.230 4.250 26,880 -0.27(-5.97%)
Oct 27, 2020 4.390 4.520 4.320 4.520 49,101 +0.20(+4.63%)
Oct 26, 2020 4.500 4.500 4.320 4.320 11,428 -0.25(-5.47%)
Oct 23, 2020 4.520 4.570 4.400 4.570 33,800 +0.14(+3.16%)
Oct 22, 2020 4.410 4.580 4.340 4.430 27,904 +0.07(+1.61%)
Oct 21, 2020 4.455 4.455 4.310 4.360 37,032 +0.04(+0.93%)
Oct 20, 2020 4.400 4.422 4.320 4.320 17,250 -0.06(-1.37%)
Oct 19, 2020 4.440 4.440 4.380 4.380 19,981 -0.13(-2.88%)
Oct 16, 2020 4.450 4.510 4.450 4.510 9,600 +0.12(+2.73%)
Oct 15, 2020 4.230 4.480 4.230 4.390 29,117 -0.04(-0.90%)
Oct 14, 2020 4.480 4.560 4.420 4.430 23,352 -0.06(-1.34%)
Oct 13, 2020 4.550 4.650 4.320 4.490 18,068 +0.00(+0.00%)
Oct 12, 2020 4.510 4.640 4.410 4.490 38,996 -0.10(-2.18%)
Oct 09, 2020 4.800 4.800 4.450 4.590 19,600 -0.10(-2.13%)
Oct 08, 2020 4.540 4.690 4.510 4.690 21,270 +0.23(+5.16%)
Oct 07, 2020 4.750 4.770 4.250 4.460 255,070 -0.25(-5.31%)
Oct 06, 2020 4.650 4.800 4.620 4.710 20,598 +0.09(+1.95%)
Oct 05, 2020 4.680 4.790 4.600 4.620 43,357 +0.12(+2.67%)
Oct 02, 2020 4.360 4.580 4.360 4.500 14,000 -0.08(-1.75%)
Oct 01, 2020 4.870 4.990 4.300 4.580 28,704 -0.31(-6.34%)
Sep 30, 2020 4.990 5.170 4.750 4.890 94,893 +0.05(+1.03%)
Sep 29, 2020 4.600 4.846 4.600 4.840 59,848 +0.24(+5.22%)
Sep 28, 2020 4.830 4.830 4.470 4.600 38,499 -0.22(-4.56%)
Sep 25, 2020 4.300 4.820 4.250 4.820 53,400 +0.50(+11.57%)
Sep 24, 2020 4.010 4.340 4.010 4.320 36,763 +0.23(+5.62%)
Sep 23, 2020 4.300 4.470 4.040 4.090 25,243 -0.24(-5.54%)
Sep 22, 2020 4.280 4.425 4.200 4.330 45,576 +0.16(+3.84%)
Sep 21, 2020 4.280 4.470 4.140 4.170 29,231 -0.24(-5.44%)
Sep 18, 2020 4.510 4.620 4.310 4.410 49,000 -0.22(-4.75%)
Sep 17, 2020 4.530 4.770 4.530 4.630 16,507 +0.03(+0.65%)
Sep 16, 2020 4.520 4.890 4.520 4.600 17,378 +0.00(+0.00%)
Sep 15, 2020 4.580 5.000 4.580 4.600 14,254 -0.01(-0.22%)
Sep 14, 2020 4.410 4.700 4.410 4.610 24,883 +0.23(+5.25%)
Sep 11, 2020 4.350 4.540 4.250 4.380 19,600 -0.04(-0.90%)
Sep 10, 2020 4.400 4.545 4.269 4.420 52,076 -0.01(-0.23%)
Sep 09, 2020 4.323 4.580 4.323 4.430 34,641 +0.05(+1.14%)
Sep 08, 2020 4.500 4.560 4.260 4.380 59,533 -0.23(-4.99%)
Sep 04, 2020 4.670 4.750 4.500 4.610 28,600 -0.04(-0.86%)
Sep 03, 2020 4.660 4.810 4.520 4.650 86,285 -0.09(-1.90%)
Sep 02, 2020 5.050 5.070 4.740 4.740 74,471 -0.31(-6.14%)
Sep 01, 2020 4.750 5.100 4.650 5.050 77,803 +0.44(+9.54%)
Aug 31, 2020 5.100 5.120 4.610 4.610 88,883 -0.51(-9.96%)
Aug 28, 2020 4.800 5.145 4.800 5.120 45,100 +0.20(+4.07%)
Aug 27, 2020 4.940 5.050 4.440 4.920 128,294 -0.09(-1.80%)
Aug 26, 2020 5.060 5.307 4.920 5.010 122,349 -0.08(-1.57%)
Aug 25, 2020 5.350 5.350 4.990 5.090 69,236 -0.15(-2.86%)
Aug 24, 2020 5.450 5.450 5.190 5.240 60,802 -0.21(-3.85%)
Aug 21, 2020 5.640 5.870 5.420 5.450 149,500 -0.10(-1.80%)
Aug 20, 2020 5.500 5.575 5.220 5.550 79,061 +0.05(+0.91%)
Aug 19, 2020 5.410 5.560 5.350 5.500 32,962 +0.04(+0.73%)
Aug 18, 2020 5.660 5.790 5.360 5.460 72,636 -0.08(-1.44%)
Aug 17, 2020 5.740 5.870 5.400 5.540 204,304 +0.07(+1.28%)
Aug 14, 2020 5.560 5.700 5.270 5.470 122,400 +0.01(+0.18%)
Aug 13, 2020 5.580 5.710 5.380 5.460 174,558 -0.00(-0.09%)
Aug 12, 2020 5.490 5.700 5.260 5.465 250,788 +0.26(+5.10%)
Aug 11, 2020 5.180 5.350 5.090 5.200 179,613 +0.01(+0.19%)
Aug 10, 2020 5.420 5.535 5.040 5.190 228,900 -0.28(-5.12%)
Aug 07, 2020 5.650 5.650 5.420 5.470 52,600 -0.07(-1.26%)
Aug 06, 2020 5.500 5.710 5.375 5.540 80,744 +0.29(+5.52%)
Aug 05, 2020 5.210 5.340 5.190 5.250 112,991 +0.19(+3.75%)
Aug 04, 2020 5.050 5.250 5.050 5.060 112,228 +0.04(+0.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.