Spark Networks Plc ADR (NY: LOV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	3.330	3.330	3.170	3.210	235,657	-0.03(-0.93%)
Aug 30, 2021	3.330	3.420	3.170	3.240	215,012	-0.01(-0.31%)
Aug 27, 2021	3.570	3.750	3.230	3.250	442,519	-0.27(-7.67%)
Aug 26, 2021	4.060	4.100	3.450	3.520	197,682	-0.47(-11.78%)
Aug 25, 2021	3.400	4.050	3.400	3.990	498,272	+0.64(+19.10%)
Aug 24, 2021	3.110	3.380	3.050	3.350	105,620	+0.24(+7.72%)
Aug 23, 2021	3.010	3.170	3.000	3.110	133,735	+0.09(+2.98%)
Aug 20, 2021	3.080	3.080	2.670	3.020	351,496	+0.02(+0.67%)
Aug 19, 2021	3.200	3.260	2.970	3.000	171,520	-0.29(-8.81%)
Aug 18, 2021	3.540	3.540	3.200	3.290	251,609	-0.19(-5.46%)
Aug 17, 2021	3.850	4.080	3.450	3.480	439,899	-0.87(-20.00%)
Aug 16, 2021	3.940	4.410	3.850	4.350	150,245	+0.36(+9.02%)
Aug 13, 2021	3.830	4.005	3.760	3.990	113,728	+0.11(+2.84%)
Aug 12, 2021	3.770	4.040	3.610	3.880	97,624	+0.16(+4.30%)
Aug 11, 2021	3.710	3.740	3.500	3.720	115,300	+0.08(+2.20%)
Aug 10, 2021	3.780	3.820	3.569	3.640	23,488	-0.08(-2.15%)
Aug 09, 2021	3.640	3.780	3.553	3.720	35,898	+0.23(+6.59%)
Aug 06, 2021	3.670	3.780	3.480	3.490	157,559	-0.31(-8.16%)
Aug 05, 2021	3.830	3.947	3.790	3.800	53,284	-0.09(-2.31%)
Aug 04, 2021	4.000	4.000	3.800	3.890	33,065	-0.05(-1.27%)
Aug 03, 2021	4.080	4.100	3.880	3.940	51,358	-0.06(-1.50%)