Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Neutral Land Securities Group (LAND) by JP Morgan
- Buy BT Group (BT.A) by Berenberg
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Secure Trust Bank (STB) by Berenberg
- Speculative Buy Hummingbird Resources (HUM) by Canaccord Genuity
- Hold M&G (MNG) by Berenberg
- Buy FD Technologies Public Limited Company (FDP) by Shore Capital
- Hold Land Securities Group (LAND) by Shore Capital
- Buy Tritax Big Box Reit (BBOX) by Shore Capital
- Buy Devolver Digital, Inc. (DI) Reg S Cat 3/144A (DEVO) by Shore Capital
- Watch Supermarket Income Reit (SUPR) by Jon Smith in The Motley Fool
- Buy Rolls-Royce Holdings (RR.) by Jon Smith in The Motley Fool
- Avoid Proteome Sciences (PRM) by Steve Moore in ShareProphets
- Buy Phoenix Group Holdings (PHNX) by Christopher Ruane in The Motley Fool
- Hold Britvic (BVIC) by Jefferies
- Watch Watches of Switzerland Group (WOSG) by Steve Moore in ShareProphets
- Watch Darktrace (DARK) by Gordon Best in The Motley Fool
- Buy Lloyds Banking Group (LLOY) by Harvey Jones in The Motley Fool
- Avoid Ilika (IKA) by Steve Moore in ShareProphets
- Buy Tullow Oil (TLW) by Bank of America
Pacific Alliance China Land Ltd. (PACL) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 08/08/2012 | 1.38p | 1.38p | 1.36p | 1.38p | 65384 |
| 07/08/2012 | 1.38p | 1.39p | 1.38p | 1.38p | 0 |
| 06/08/2012 | 1.38p | 1.39p | 1.38p | 1.38p | 250 |
| 03/08/2012 | 1.38p | 1.38p | 1.33p | 1.38p | 15570 |
| 02/08/2012 | 1.38p | 1.38p | 1.37p | 1.38p | 7123 |
| 01/08/2012 | 1.38p | 1.38p | 1.32p | 1.38p | 23664 |
| 31/07/2012 | 1.38p | 1.39p | 1.38p | 1.38p | 17 |
| 30/07/2012 | 1.38p | 1.38p | 1.37p | 1.38p | 39245 |
| 27/07/2012 | 1.38p | 1.38p | 1.37p | 1.38p | 21490 |
| 26/07/2012 | 1.38p | 1.39p | 1.32p | 1.38p | 204200 |
| 25/07/2012 | 1.38p | 1.38p | 1.37p | 1.38p | 0 |
| 24/07/2012 | 1.38p | 1.38p | 1.37p | 1.38p | 11965 |
| 23/07/2012 | 1.38p | 1.38p | 1.38p | 1.38p | 3264 |
| 20/07/2012 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
| 19/07/2012 | 1.38p | 1.38p | 1.38p | 1.38p | 16205 |
| 18/07/2012 | 1.38p | 1.38p | 1.37p | 1.38p | 0 |
| 17/07/2012 | 1.38p | 1.38p | 1.37p | 1.38p | 42000 |
| 16/07/2012 | 1.38p | 1.38p | 1.37p | 1.38p | 0 |
| 13/07/2012 | 1.38p | 1.38p | 1.37p | 1.38p | 0 |
| 12/07/2012 | 1.37p | 1.38p | 1.37p | 1.38p | 0 |
| 11/07/2012 | 1.37p | 1.37p | 1.37p | 1.37p | 22320 |
| 10/07/2012 | 1.37p | 1.37p | 1.37p | 1.37p | 0 |
| 09/07/2012 | 1.37p | 1.37p | 1.37p | 1.37p | 0 |
| 06/07/2012 | 1.37p | 1.37p | 1.37p | 1.37p | 5546 |
| 05/07/2012 | 1.37p | 1.38p | 1.37p | 1.37p | 0 |
| 04/07/2012 | 1.37p | 1.38p | 1.37p | 1.37p | 5000 |
| 03/07/2012 | 1.37p | 1.37p | 1.37p | 1.37p | 1500 |
| 02/07/2012 | 1.37p | 1.37p | 1.35p | 1.37p | 0 |
| 29/06/2012 | 1.37p | 1.37p | 1.35p | 1.37p | 0 |
| 28/06/2012 | 1.37p | 1.37p | 1.35p | 1.37p | 49071 |
| 27/06/2012 | 1.37p | 1.37p | 1.35p | 1.37p | 17176 |
| 26/06/2012 | 1.37p | 1.37p | 1.35p | 1.37p | 43306 |
| 25/06/2012 | 1.37p | 1.37p | 1.37p | 1.37p | 0 |
| 22/06/2012 | 1.37p | 1.37p | 1.37p | 1.37p | 0 |
| 21/06/2012 | 1.37p | 1.37p | 1.37p | 1.37p | 0 |
| 20/06/2012 | 1.37p | 1.37p | 1.37p | 1.37p | 0 |
| 19/06/2012 | 1.37p | 1.37p | 1.37p | 1.37p | 0 |
| 18/06/2012 | 1.37p | 1.37p | 1.37p | 1.37p | 0 |
| 15/06/2012 | 1.37p | 1.37p | 1.37p | 1.37p | 19610 |
| 14/06/2012 | 1.37p | 1.37p | 1.37p | 1.37p | 25000 |
| 13/06/2012 | 1.37p | 1.37p | 1.37p | 1.37p | 22800 |
| 12/06/2012 | 1.37p | 1.38p | 1.35p | 1.37p | 0 |
| 11/06/2012 | 1.37p | 1.38p | 1.35p | 1.37p | 0 |
| 08/06/2012 | 1.38p | 1.38p | 1.35p | 1.37p | 64951 |
| 07/06/2012 | 1.40p | 1.40p | 1.37p | 1.38p | 260000 |
| 06/06/2012 | 1.40p | 1.40p | 1.39p | 1.40p | 22918 |
| 01/06/2012 | 1.40p | 1.40p | 1.39p | 1.40p | 6000 |
| 31/05/2012 | 1.40p | 1.40p | 1.39p | 1.40p | 6000 |
| 30/05/2012 | 1.40p | 1.40p | 1.39p | 1.40p | 8648 |
| 29/05/2012 | 1.40p | 1.40p | 1.39p | 1.40p | 0 |
| 28/05/2012 | 1.39p | 1.40p | 1.39p | 1.40p | 0 |
| 25/05/2012 | 1.40p | 1.40p | 1.39p | 1.40p | 24000 |
| 24/05/2012 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 23/05/2012 | 1.40p | 1.40p | 1.40p | 1.40p | 24000 |
| 22/05/2012 | 1.41p | 1.42p | 1.38p | 1.40p | 105286 |
| 21/05/2012 | 1.41p | 1.41p | 1.40p | 1.41p | 12000 |
| 18/05/2012 | 1.40p | 1.40p | 1.39p | 1.40p | 10000 |
| 17/05/2012 | 1.40p | 1.40p | 1.38p | 1.40p | 35500 |
| 16/05/2012 | 1.40p | 1.40p | 1.40p | 1.40p | 5000 |
| 15/05/2012 | 1.41p | 1.42p | 1.41p | 1.41p | 0 |
| 14/05/2012 | 1.42p | 1.42p | 1.41p | 1.42p | 12000 |
| 11/05/2012 | 1.43p | 1.43p | 1.42p | 1.42p | 18853 |
| 10/05/2012 | 1.43p | 1.43p | 1.42p | 1.43p | 6000 |
| 09/05/2012 | 1.43p | 1.43p | 1.42p | 1.43p | 0 |
| 08/05/2012 | 1.43p | 1.43p | 1.42p | 1.43p | 22175 |
| 04/05/2012 | 1.43p | 1.44p | 1.42p | 1.43p | 0 |
| 03/05/2012 | 1.44p | 1.44p | 1.42p | 1.43p | 152389 |
| 02/05/2012 | 1.44p | 1.44p | 1.42p | 1.44p | 80000 |
| 01/05/2012 | 1.44p | 1.44p | 1.42p | 1.44p | 0 |
| 30/04/2012 | 1.44p | 1.44p | 1.42p | 1.44p | 32223 |
| 27/04/2012 | 1.45p | 1.45p | 1.44p | 1.44p | 6000 |
| 26/04/2012 | 1.45p | 1.45p | 1.44p | 1.45p | 0 |
| 25/04/2012 | 1.45p | 1.45p | 1.44p | 1.45p | 0 |
| 24/04/2012 | 1.45p | 1.45p | 1.44p | 1.45p | 0 |
| 23/04/2012 | 1.45p | 1.45p | 1.44p | 1.45p | 26069 |
| 20/04/2012 | 1.45p | 1.45p | 1.43p | 1.45p | 99397 |
| 19/04/2012 | 1.45p | 1.45p | 1.45p | 1.45p | 33090 |
| 18/04/2012 | 1.45p | 1.45p | 1.44p | 1.45p | 16000 |
| 17/04/2012 | 1.45p | 1.45p | 1.45p | 1.45p | 10000 |
| 16/04/2012 | 1.45p | 1.45p | 1.45p | 1.45p | 6000 |
| 13/04/2012 | 1.45p | 1.45p | 1.45p | 1.45p | 6000 |
| 12/04/2012 | 1.45p | 1.45p | 1.40p | 1.45p | 148994 |
| 11/04/2012 | 1.45p | 1.45p | 1.45p | 1.45p | 31650 |
| 10/04/2012 | 1.45p | 1.46p | 1.43p | 1.45p | 108053 |
| 05/04/2012 | 1.45p | 1.46p | 1.45p | 1.45p | 26000 |
| 04/04/2012 | 1.46p | 1.46p | 1.45p | 1.45p | 8000 |
| 03/04/2012 | 1.46p | 1.47p | 1.46p | 1.46p | 13000 |
| 02/04/2012 | 1.46p | 1.46p | 1.46p | 1.46p | 6580 |
| 30/03/2012 | 1.46p | 1.47p | 1.46p | 1.46p | 0 |
| 29/03/2012 | 1.46p | 1.47p | 1.46p | 1.46p | 0 |
| 28/03/2012 | 1.46p | 1.47p | 1.46p | 1.46p | 11409 |
| 27/03/2012 | 1.46p | 1.46p | 1.46p | 1.46p | 66872 |
| 26/03/2012 | 1.46p | 1.48p | 1.44p | 1.46p | 0 |
| 23/03/2012 | 1.47p | 1.47p | 1.44p | 1.47p | 37377 |
| 22/03/2012 | 1.47p | 1.47p | 1.45p | 1.47p | 11913 |
| 21/03/2012 | 1.48p | 1.48p | 1.46p | 1.47p | 34259 |
| 20/03/2012 | 1.48p | 1.49p | 1.48p | 1.48p | 0 |
| 19/03/2012 | 1.48p | 1.49p | 1.48p | 1.48p | 9000 |
| 16/03/2012 | 1.48p | 1.48p | 1.46p | 1.48p | 55000 |
| 15/03/2012 | 1.48p | 1.49p | 1.46p | 1.48p | 47862 |
| 14/03/2012 | 1.48p | 1.48p | 1.46p | 1.48p | 28540 |
| 13/03/2012 | 1.48p | 1.48p | 1.46p | 1.48p | 107969 |
| 12/03/2012 | 1.48p | 1.48p | 1.46p | 1.48p | 108619 |
| 09/03/2012 | 1.48p | 1.49p | 1.46p | 1.48p | 56776 |
| 08/03/2012 | 1.42p | 1.48p | 1.42p | 1.48p | 14954 |
| 07/03/2012 | 1.42p | 1.42p | 1.39p | 1.42p | 207648 |
| 06/03/2012 | 1.37p | 1.42p | 1.37p | 1.42p | 302058 |
| 05/03/2012 | 1.36p | 1.39p | 1.36p | 1.37p | 2190 |
| 02/03/2012 | 1.35p | 1.36p | 1.34p | 1.36p | 308000 |
| 01/03/2012 | 1.34p | 1.36p | 1.33p | 1.35p | 25374 |
| 29/02/2012 | 1.33p | 1.35p | 1.33p | 1.34p | 80126 |
| 28/02/2012 | 1.33p | 1.33p | 1.32p | 1.33p | 15358 |
| 27/02/2012 | 1.33p | 1.34p | 1.33p | 1.33p | 50000 |
| 24/02/2012 | 1.32p | 1.33p | 1.32p | 1.33p | 10203 |
| 23/02/2012 | 1.33p | 1.33p | 1.32p | 1.33p | 45679 |
| 22/02/2012 | 1.33p | 1.33p | 1.32p | 1.33p | 11420 |
| 21/02/2012 | 1.33p | 1.34p | 1.32p | 1.33p | 140065 |
| 20/02/2012 | 1.33p | 1.34p | 1.32p | 1.33p | 179918 |
| 17/02/2012 | 1.32p | 1.34p | 1.32p | 1.33p | 55678 |
| 16/02/2012 | 1.32p | 1.32p | 1.31p | 1.32p | 42590 |
| 15/02/2012 | 1.32p | 1.34p | 1.31p | 1.32p | 125603 |
| 14/02/2012 | 1.32p | 1.32p | 1.31p | 1.32p | 11420 |
| 13/02/2012 | 1.32p | 1.32p | 1.31p | 1.32p | 66000 |
| 10/02/2012 | 1.32p | 1.32p | 1.31p | 1.32p | 45976 |
| 09/02/2012 | 1.30p | 1.32p | 1.30p | 1.32p | 88750 |
| 08/02/2012 | 1.30p | 1.31p | 1.30p | 1.30p | 0 |
| 07/02/2012 | 1.30p | 1.31p | 1.30p | 1.30p | 107845 |
| 06/02/2012 | 1.30p | 1.31p | 1.29p | 1.30p | 32600 |
| 03/02/2012 | 1.30p | 1.30p | 1.29p | 1.30p | 33223 |
| 02/02/2012 | 1.30p | 1.30p | 1.29p | 1.30p | 50416 |
| 01/02/2012 | 1.29p | 1.30p | 1.29p | 1.30p | 20000 |
| 31/01/2012 | 1.29p | 1.30p | 1.28p | 1.29p | 0 |
| 30/01/2012 | 1.29p | 1.30p | 1.28p | 1.29p | 0 |
| 27/01/2012 | 1.29p | 1.30p | 1.28p | 1.29p | 137889 |
| 26/01/2012 | 1.29p | 1.29p | 1.29p | 1.29p | 115123 |
| 25/01/2012 | 1.29p | 1.29p | 1.28p | 1.29p | 132808 |
| 24/01/2012 | 1.28p | 1.29p | 1.28p | 1.29p | 67060 |
| 23/01/2012 | 1.29p | 1.29p | 1.27p | 1.29p | 43394 |
| 20/01/2012 | 1.29p | 1.29p | 1.28p | 1.29p | 1096403 |
| 19/01/2012 | 1.28p | 1.29p | 1.27p | 1.29p | 0 |
| 18/01/2012 | 1.28p | 1.28p | 1.27p | 1.28p | 222464 |
| 17/01/2012 | 1.28p | 1.28p | 1.26p | 1.28p | 11420 |
| 16/01/2012 | 1.28p | 1.28p | 1.26p | 1.28p | 0 |
| 13/01/2012 | 1.28p | 1.28p | 1.26p | 1.28p | 15226 |
| 12/01/2012 | 1.28p | 1.29p | 1.26p | 1.28p | 0 |
| 11/01/2012 | 1.29p | 1.29p | 1.26p | 1.28p | 33223 |
| 10/01/2012 | 1.29p | 1.29p | 1.28p | 1.29p | 12459 |
| 09/01/2012 | 1.29p | 1.29p | 1.28p | 1.29p | 45086 |
| 06/01/2012 | 1.29p | 1.29p | 1.27p | 1.29p | 0 |
| 05/01/2012 | 1.28p | 1.29p | 1.27p | 1.29p | 222533 |
| 04/01/2012 | 1.28p | 1.28p | 1.27p | 1.28p | 36883 |
| 03/01/2012 | 1.28p | 1.28p | 1.26p | 1.28p | 37774 |
| 30/12/2011 | 1.27p | 1.28p | 1.26p | 1.28p | 35114 |
| 29/12/2011 | 1.26p | 1.27p | 1.26p | 1.27p | 4404 |
| 28/12/2011 | 1.26p | 1.28p | 1.26p | 1.27p | 0 |
| 23/12/2011 | 1.27p | 1.27p | 1.26p | 1.27p | 0 |
| 22/12/2011 | 1.27p | 1.27p | 1.26p | 1.27p | 67758 |
| 21/12/2011 | 1.27p | 1.27p | 1.26p | 1.27p | 146052 |
| 20/12/2011 | 1.27p | 1.27p | 1.26p | 1.27p | 194864 |
| 19/12/2011 | 1.27p | 1.27p | 1.26p | 1.27p | 0 |
| 16/12/2011 | 1.27p | 1.27p | 1.26p | 1.27p | 1222841 |
| 15/12/2011 | 1.27p | 1.27p | 1.25p | 1.27p | 869625 |
| 14/12/2011 | 1.27p | 1.27p | 1.26p | 1.27p | 466116 |
| 13/12/2011 | 1.26p | 1.27p | 1.25p | 1.27p | 12500 |
| 12/12/2011 | 1.24p | 1.26p | 1.24p | 1.26p | 100000 |
| 09/12/2011 | 1.23p | 1.26p | 1.22p | 1.24p | 1326180 |
| 08/12/2011 | 1.23p | 1.23p | 1.23p | 1.23p | 0 |
| 07/12/2011 | 1.23p | 1.23p | 1.23p | 1.23p | 28200 |
| 06/12/2011 | 1.23p | 1.23p | 1.20p | 1.23p | 0 |
| 05/12/2011 | 1.20p | 1.23p | 1.20p | 1.23p | 20418 |
| 02/12/2011 | 1.19p | 1.21p | 1.19p | 1.20p | 1079966 |
| 01/12/2011 | 1.19p | 1.19p | 1.18p | 1.19p | 22839 |
| 30/11/2011 | 1.19p | 1.20p | 1.19p | 1.19p | 15000 |
| 29/11/2011 | 1.19p | 1.19p | 1.18p | 1.19p | 100156 |
| 28/11/2011 | 1.19p | 1.19p | 1.18p | 1.19p | 48382 |
| 25/11/2011 | 1.19p | 1.19p | 1.18p | 1.19p | 219614 |
| 24/11/2011 | 1.19p | 1.19p | 1.18p | 1.19p | 327928 |
| 23/11/2011 | 1.19p | 1.19p | 1.18p | 1.19p | 39540 |
| 22/11/2011 | 1.19p | 1.19p | 1.18p | 1.19p | 22160 |
| 21/11/2011 | 1.19p | 1.19p | 1.18p | 1.19p | 10000 |
| 18/11/2011 | 1.18p | 1.19p | 1.17p | 1.19p | 471896 |
| 17/11/2011 | 1.19p | 1.20p | 1.17p | 1.19p | 196679 |
| 16/11/2011 | 1.19p | 1.19p | 1.17p | 1.19p | 98538 |
| 15/11/2011 | 1.19p | 1.21p | 1.18p | 1.19p | 0 |
| 14/11/2011 | 1.19p | 1.21p | 1.18p | 1.19p | 0 |
| 11/11/2011 | 1.19p | 1.19p | 1.18p | 1.19p | 17844 |
| 10/11/2011 | 1.19p | 1.19p | 1.18p | 1.19p | 14100 |
| 09/11/2011 | 1.19p | 1.19p | 1.17p | 1.19p | 128254 |
| 08/11/2011 | 1.17p | 1.20p | 1.17p | 1.19p | 59937 |
| 07/11/2011 | 1.17p | 1.18p | 1.16p | 1.17p | 165000 |
| 04/11/2011 | 1.17p | 1.18p | 1.17p | 1.17p | 163900 |
| 03/11/2011 | 1.18p | 1.18p | 1.16p | 1.17p | 65500 |
| 02/11/2011 | 1.17p | 1.18p | 1.16p | 1.18p | 271782 |
| 01/11/2011 | 1.17p | 1.17p | 1.15p | 1.17p | 17996 |
| 31/10/2011 | 1.17p | 1.19p | 1.15p | 1.17p | 10500 |
| 28/10/2011 | 1.17p | 1.17p | 1.17p | 1.17p | 25000 |
| 27/10/2011 | 1.17p | 1.17p | 1.15p | 1.17p | 0 |
| 26/10/2011 | 1.17p | 1.17p | 1.15p | 1.17p | 29700 |
| 25/10/2011 | 1.17p | 1.17p | 1.15p | 1.17p | 193168 |
| 24/10/2011 | 1.17p | 1.17p | 1.16p | 1.17p | 19935 |
*Close Price adjusted for both dividends and splits