FinData: Historical Data for AMEX, LOV

Saturday, 20 April 2024

Spark Networks Plc

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
12/11/21	2.550	2.670	2.550	2.600	112,100
11/11/21	2.580	2.629	2.510	2.560	89,900
10/11/21	2.590	2.680	2.320	2.560	228,900
09/11/21	2.610	2.690	2.520	2.600	76,600
08/11/21	2.700	2.710	2.570	2.640	76,300
05/11/21	2.660	2.720	2.560	2.690	114,000
04/11/21	2.570	2.620	2.450	2.620	142,600
03/11/21	2.630	2.660	2.520	2.600	122,600
02/11/21	2.720	2.760	2.530	2.590	126,000
01/11/21	2.650	2.760	2.650	2.760	238,100
29/10/21	2.610	2.700	2.410	2.650	352,200
28/10/21	2.800	2.830	2.630	2.640	168,700
27/10/21	2.780	2.850	2.660	2.680	94,900
26/10/21	2.920	2.990	2.780	2.810	144,700
25/10/21	2.920	3.160	2.800	2.930	238,000
22/10/21	3.050	3.050	2.870	2.880	119,700
21/10/21	3.040	3.400	2.930	3.090	858,700
20/10/21	2.760	3.040	2.710	3.040	206,500
19/10/21	2.790	2.820	2.740	2.770	141,000
18/10/21	2.790	2.891	2.740	2.800	175,900
15/10/21	2.890	2.890	2.750	2.780	85,100
14/10/21	2.940	3.030	2.800	2.830	90,300
13/10/21	2.940	3.010	2.940	2.960	73,700
12/10/21	2.980	3.090	2.660	2.970	230,400
11/10/21	3.020	3.104	2.890	3.020	116,500
08/10/21	3.070	3.160	3.010	3.070	71,900
07/10/21	3.240	3.279	3.000	3.080	97,200
06/10/21	3.210	3.300	3.110	3.200	102,600
05/10/21	3.490	3.490	3.300	3.300	55,600
04/10/21	3.500	3.520	3.276	3.520	148,500
01/10/21	3.470	3.538	3.410	3.530	31,200
30/09/21	3.430	3.670	3.350	3.510	46,300
29/09/21	3.440	3.537	3.370	3.420	40,800
28/09/21	3.570	3.570	3.350	3.460	43,000
27/09/21	3.310	3.620	3.310	3.570	117,100
24/09/21	3.420	3.420	3.260	3.270	18,300
23/09/21	3.350	3.494	3.340	3.370	60,300
22/09/21	3.250	3.540	3.240	3.400	166,900
21/09/21	3.250	3.290	3.130	3.240	97,500
20/09/21	3.360	3.360	3.130	3.170	80,300
17/09/21	3.540	3.540	3.300	3.420	42,400
16/09/21	3.410	3.490	3.340	3.490	27,200
15/09/21	3.620	3.650	3.360	3.440	121,300
14/09/21	3.430	3.640	3.360	3.570	222,700
13/09/21	3.360	3.430	3.257	3.400	111,000

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%