Spark Networks Plc ADR (NY: LOV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 03, 2020	5.070	5.070	4.950	5.020	62,055	+0.18(+3.72%)
Jul 31, 2020	4.440	5.096	3.941	4.840	320,100	+0.40(+9.01%)
Jul 30, 2020	4.270	4.440	4.070	4.440	77,908	+0.13(+3.02%)
Jul 29, 2020	4.160	4.360	4.040	4.310	244,062	+0.24(+5.90%)
Jul 28, 2020	4.000	4.220	3.920	4.070	136,742	+0.08(+2.01%)
Jul 27, 2020	3.890	4.070	3.800	3.990	45,163	+0.11(+2.84%)
Jul 24, 2020	3.960	4.120	3.880	3.880	42,000	-0.01(-0.26%)
Jul 23, 2020	4.020	4.050	3.870	3.890	20,676	-0.02(-0.51%)
Jul 22, 2020	3.880	4.000	3.870	3.910	6,994	-0.02(-0.51%)
Jul 21, 2020	3.930	4.220	3.930	3.930	50,616	+0.01(+0.26%)
Jul 20, 2020	4.000	4.190	3.790	3.920	188,922	-0.07(-1.75%)
Jul 17, 2020	3.890	4.000	3.890	3.990	28,100	+0.02(+0.50%)
Jul 16, 2020	3.890	3.980	3.890	3.970	85,746	-0.02(-0.50%)
Jul 15, 2020	4.000	4.000	3.920	3.990	108,152	-0.01(-0.25%)
Jul 14, 2020	3.950	4.000	3.900	4.000	108,840	+0.07(+1.78%)
Jul 13, 2020	3.930	3.940	3.836	3.930	41,206	-0.01(-0.25%)
Jul 10, 2020	3.900	3.950	3.850	3.940	38,000	+0.01(+0.25%)
Jul 09, 2020	3.980	3.980	3.720	3.930	80,943	-0.03(-0.76%)
Jul 08, 2020	3.700	3.990	3.700	3.960	55,689	+0.02(+0.51%)
Jul 07, 2020	3.910	4.000	3.540	3.940	112,008	+0.14(+3.68%)
Jul 06, 2020	3.500	3.980	3.490	3.800	120,896	+0.32(+9.20%)
Jul 02, 2020	3.410	3.530	3.305	3.480	44,400	+0.07(+2.05%)
Jul 01, 2020	3.210	3.440	3.210	3.410	29,450	+0.11(+3.33%)
Jun 30, 2020	3.350	3.420	3.190	3.300	20,579	-0.14(-4.07%)
Jun 29, 2020	3.310	3.490	3.150	3.440	57,550	+0.24(+7.50%)
Jun 26, 2020	3.310	3.330	3.110	3.200	26,300	-0.11(-3.32%)
Jun 25, 2020	3.150	3.330	3.090	3.310	59,480	+0.16(+5.08%)
Jun 24, 2020	3.200	3.320	3.140	3.150	72,039	-0.16(-4.83%)
Jun 23, 2020	3.550	3.550	3.220	3.310	120,979	-0.15(-4.34%)
Jun 22, 2020	3.530	3.580	3.450	3.460	7,785	+0.01(+0.29%)
Jun 19, 2020	3.600	3.600	3.440	3.450	20,600	-0.11(-3.23%)
Jun 18, 2020	3.720	3.720	3.510	3.565	13,510	-0.08(-2.19%)
Jun 17, 2020	3.672	3.800	3.588	3.645	7,322	-0.04(-1.22%)
Jun 16, 2020	3.750	3.850	3.470	3.690	27,655	+0.09(+2.50%)
Jun 15, 2020	3.400	3.700	3.120	3.600	44,195	+0.17(+4.96%)
Jun 12, 2020	3.490	3.515	3.360	3.430	33,900	+0.11(+3.20%)
Jun 11, 2020	3.550	3.711	3.080	3.324	91,965	-0.27(-7.42%)
Jun 10, 2020	3.680	3.689	3.550	3.590	51,151	-0.10(-2.71%)
Jun 09, 2020	3.800	3.832	3.660	3.690	51,692	-0.15(-3.91%)
Jun 08, 2020	3.990	4.000	3.770	3.840	95,908	+0.00(+0.00%)
Jun 05, 2020	3.800	4.000	3.680	3.840	90,500	+0.25(+6.96%)
Jun 04, 2020	3.990	3.990	3.500	3.590	102,606	-0.33(-8.42%)
Jun 03, 2020	3.350	3.930	3.250	3.920	258,717	+0.62(+18.79%)
Jun 02, 2020	3.210	3.300	3.030	3.300	123,915	+0.10(+3.12%)