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:
- Buy Legal & General Group (LGEN) by Christopher Ruane in The Motley Fool
- Buy Domino's Pizza Group (DOM) by Lucy Tobin in The Times - Tempus
- Buy Unilever (ULVR) by Charlie Keough in The Motley Fool
- Hold Elementis (ELM) by Tom Winnifrith in ShareProphets
- Sell Lifesafe Holdings (LIFS) by Steve Moore in ShareProphets
- Overweight Spectris (SXS) by Barclays
- Overweight Workspace Group (WKP) by Barclays
- Buy InterContinental Hotels Group (IHG) by Ben McPoland in The Motley Fool
- Avoid Kitwave Group (KITW) by Steve Moore in ShareProphets
- Buy Hiscox Limited (DI) (HSX) by Goldman Sachs
- Buy Rotork (ROR) by Jefferies
- Hold Telecom Plus (TEP) by Tom Winnifrith in ShareProphets
- Strong Buy OptiBiotix Health (OPTI) by Hot Stock Rockets in ShareProphets
- Avoid Surface Transforms (SCE) by Steve Moore in ShareProphets
- Buy InterContinental Hotels Group (IHG) by Bank of America
- Hold GSK (GSK) by DZ Bank
- Neutral Intertek Group (ITRK) by Goldman Sachs
- Neutral InterContinental Hotels Group (IHG) by Goldman Sachs
- Overweight Tesco (TSCO) by Barclays
- Sector Perform SIG (SHI) by RBC Capital
Pacific Alliance China Land Ltd. (PACL) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 22/07/2016 | 1.88p | 1.89p | 1.89p | 1.89p | 0 |
| 21/07/2016 | 1.89p | 1.91p | 1.89p | 1.89p | 0 |
| 20/07/2016 | 1.89p | 1.89p | 1.89p | 1.89p | 0 |
| 19/07/2016 | 1.92p | 1.92p | 1.85p | 1.89p | 4998 |
| 18/07/2016 | 1.92p | 1.92p | 1.92p | 1.92p | 0 |
| 15/07/2016 | 1.92p | 1.92p | 1.92p | 1.92p | 0 |
| 14/07/2016 | 1.92p | 1.92p | 1.92p | 1.92p | 0 |
| 13/07/2016 | 1.92p | 1.92p | 1.92p | 1.92p | 0 |
| 12/07/2016 | 1.92p | 1.92p | 1.92p | 1.92p | 0 |
| 11/07/2016 | 1.92p | 1.92p | 1.92p | 1.92p | 0 |
| 08/07/2016 | 1.92p | 1.92p | 1.92p | 1.92p | 0 |
| 07/07/2016 | 1.92p | 1.92p | 1.92p | 1.92p | 0 |
| 06/07/2016 | 1.92p | 1.95p | 1.85p | 1.92p | 204043 |
| 05/07/2016 | 1.88p | 1.95p | 1.88p | 1.92p | 7108 |
| 04/07/2016 | 1.88p | 1.95p | 1.88p | 1.88p | 100000 |
| 01/07/2016 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 30/06/2016 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 29/06/2016 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 28/06/2016 | 1.88p | 1.89p | 1.87p | 1.88p | 0 |
| 27/06/2016 | 1.88p | 1.95p | 1.88p | 1.88p | 100000 |
| 24/06/2016 | 1.90p | 1.89p | 1.88p | 1.88p | 0 |
| 23/06/2016 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 22/06/2016 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 21/06/2016 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 20/06/2016 | 1.88p | 1.88p | 1.81p | 1.88p | 1 |
| 17/06/2016 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 16/06/2016 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 15/06/2016 | 1.88p | 1.95p | 1.88p | 1.88p | 2 |
| 14/06/2016 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 13/06/2016 | 1.88p | 1.93p | 1.88p | 1.88p | 483 |
| 10/06/2016 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 09/06/2016 | 1.88p | 1.91p | 1.88p | 1.88p | 0 |
| 08/06/2016 | 1.88p | 1.90p | 1.88p | 1.88p | 0 |
| 07/06/2016 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 06/06/2016 | 1.88p | 1.88p | 1.82p | 1.88p | 1187 |
| 03/06/2016 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 02/06/2016 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 01/06/2016 | 1.89p | 1.89p | 1.82p | 1.88p | 9260 |
| 31/05/2016 | 1.88p | 1.89p | 1.88p | 1.89p | 0 |
| 27/05/2016 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 26/05/2016 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 25/05/2016 | 1.88p | 1.90p | 1.88p | 1.88p | 0 |
| 24/05/2016 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 23/05/2016 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 20/05/2016 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 19/05/2016 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 18/05/2016 | 1.88p | 1.90p | 1.88p | 1.88p | 0 |
| 17/05/2016 | 1.90p | 1.90p | 1.90p | 1.90p | 0 |
| 16/05/2016 | 1.91p | 1.91p | 1.85p | 1.90p | 2750 |
| 13/05/2016 | 1.90p | 1.90p | 1.90p | 1.90p | 0 |
| 12/05/2016 | 1.90p | 1.90p | 1.90p | 1.90p | 0 |
| 11/05/2016 | 1.90p | 1.90p | 1.90p | 1.90p | 0 |
| 10/05/2016 | 1.90p | 1.90p | 1.90p | 1.90p | 0 |
| 09/05/2016 | 1.90p | 1.90p | 1.90p | 1.90p | 0 |
| 06/05/2016 | 1.90p | 1.98p | 1.90p | 1.90p | 23 |
| 05/05/2016 | 1.90p | 1.90p | 1.90p | 1.90p | 0 |
| 04/05/2016 | 1.90p | 1.90p | 1.90p | 1.90p | 0 |
| 03/05/2016 | 1.90p | 1.90p | 1.90p | 1.90p | 0 |
| 29/04/2016 | 1.90p | 1.90p | 1.90p | 1.90p | 0 |
| 28/04/2016 | 1.90p | 1.90p | 1.90p | 1.90p | 0 |
| 27/04/2016 | 1.90p | 1.90p | 1.90p | 1.90p | 0 |
| 26/04/2016 | 1.90p | 1.90p | 1.90p | 1.90p | 0 |
| 25/04/2016 | 1.90p | 1.90p | 1.88p | 1.90p | 0 |
| 22/04/2016 | 1.90p | 1.90p | 1.90p | 1.90p | 0 |
| 21/04/2016 | 1.90p | 1.90p | 1.90p | 1.90p | 0 |
| 20/04/2016 | 1.90p | 1.90p | 1.90p | 1.90p | 0 |
| 19/04/2016 | 1.90p | 1.90p | 1.88p | 1.90p | 0 |
| 18/04/2016 | 1.89p | 1.89p | 1.89p | 1.89p | 0 |
| 15/04/2016 | 1.86p | 1.89p | 1.86p | 1.89p | 0 |
| 14/04/2016 | 1.80p | 1.90p | 1.80p | 1.86p | 100000 |
| 13/04/2016 | 1.80p | 1.80p | 1.78p | 1.80p | 0 |
| 12/04/2016 | 1.77p | 1.82p | 1.77p | 1.78p | 0 |
| 11/04/2016 | 1.77p | 1.77p | 1.77p | 1.77p | 0 |
| 08/04/2016 | 1.77p | 1.77p | 1.77p | 1.77p | 0 |
| 07/04/2016 | 1.77p | 1.77p | 1.77p | 1.77p | 0 |
| 06/04/2016 | 1.77p | 1.82p | 1.77p | 1.77p | 0 |
| 05/04/2016 | 1.77p | 1.77p | 1.73p | 1.77p | 2750 |
| 04/04/2016 | 1.76p | 1.82p | 1.76p | 1.77p | 0 |
| 01/04/2016 | 1.76p | 1.77p | 1.74p | 1.76p | 0 |
| 31/03/2016 | 1.76p | 1.76p | 1.76p | 1.76p | 0 |
| 30/03/2016 | 1.76p | 1.76p | 1.71p | 1.76p | 1473 |
| 29/03/2016 | 1.75p | 1.76p | 1.75p | 1.76p | 0 |
| 24/03/2016 | 1.74p | 1.75p | 1.75p | 1.75p | 0 |
| 23/03/2016 | 1.75p | 1.75p | 1.73p | 1.75p | 98091 |
| 22/03/2016 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 21/03/2016 | 1.75p | 1.76p | 1.74p | 1.75p | 0 |
| 18/03/2016 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 17/03/2016 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 16/03/2016 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 15/03/2016 | 1.75p | 1.75p | 1.70p | 1.75p | 124419 |
| 14/03/2016 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 11/03/2016 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 10/03/2016 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 09/03/2016 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 08/03/2016 | 1.75p | 1.75p | 1.73p | 1.75p | 0 |
| 07/03/2016 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 04/03/2016 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 03/03/2016 | 1.75p | 1.75p | 1.73p | 1.75p | 0 |
| 02/03/2016 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 01/03/2016 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 29/02/2016 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 26/02/2016 | 1.74p | 1.75p | 1.75p | 1.75p | 0 |
| 25/02/2016 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 24/02/2016 | 1.73p | 1.75p | 1.70p | 1.75p | 49290 |
| 23/02/2016 | 1.71p | 1.75p | 1.71p | 1.73p | 0 |
| 22/02/2016 | 1.71p | 1.71p | 1.71p | 1.71p | 0 |
| 19/02/2016 | 1.71p | 1.71p | 1.71p | 1.71p | 0 |
| 18/02/2016 | 1.71p | 1.71p | 1.70p | 1.71p | 0 |
| 17/02/2016 | 1.70p | 1.70p | 1.65p | 1.70p | 0 |
| 16/02/2016 | 1.70p | 1.70p | 1.70p | 1.70p | 0 |
| 15/02/2016 | 1.70p | 1.70p | 1.70p | 1.70p | 0 |
| 12/02/2016 | 1.70p | 1.70p | 1.70p | 1.70p | 0 |
| 11/02/2016 | 1.70p | 1.70p | 1.66p | 1.70p | 31333 |
| 10/02/2016 | 1.70p | 1.70p | 1.70p | 1.70p | 0 |
| 09/02/2016 | 1.70p | 1.70p | 1.70p | 1.70p | 0 |
| 08/02/2016 | 1.70p | 1.70p | 1.70p | 1.70p | 0 |
| 05/02/2016 | 1.70p | 1.70p | 1.70p | 1.70p | 0 |
| 04/02/2016 | 1.70p | 1.70p | 1.70p | 1.70p | 0 |
| 03/02/2016 | 1.70p | 1.70p | 1.70p | 1.70p | 0 |
| 02/02/2016 | 1.70p | 1.72p | 1.70p | 1.70p | 83278 |
| 01/02/2016 | 1.70p | 1.70p | 1.70p | 1.70p | 0 |
| 29/01/2016 | 1.70p | 1.70p | 1.70p | 1.70p | 0 |
| 28/01/2016 | 1.70p | 1.70p | 1.70p | 1.70p | 0 |
| 27/01/2016 | 1.69p | 1.70p | 1.64p | 1.70p | 0 |
| 26/01/2016 | 1.70p | 1.70p | 1.64p | 1.70p | 0 |
| 25/01/2016 | 1.69p | 1.70p | 1.64p | 1.70p | 21662 |
| 22/01/2016 | 1.66p | 1.69p | 1.66p | 1.69p | 0 |
| 21/01/2016 | 1.70p | 1.70p | 1.60p | 1.66p | 96028 |
| 20/01/2016 | 1.78p | 1.78p | 1.65p | 1.70p | 24089 |
| 19/01/2016 | 1.78p | 1.78p | 1.78p | 1.78p | 0 |
| 18/01/2016 | 1.78p | 1.78p | 1.71p | 1.78p | 0 |
| 15/01/2016 | 1.77p | 1.80p | 1.77p | 1.78p | 0 |
| 14/01/2016 | 1.83p | 1.85p | 1.77p | 1.80p | 0 |
| 13/01/2016 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
| 12/01/2016 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
| 11/01/2016 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
| 08/01/2016 | 1.85p | 1.86p | 1.83p | 1.85p | 0 |
| 07/01/2016 | 1.86p | 1.86p | 1.82p | 1.86p | 5000 |
| 06/01/2016 | 1.91p | 1.91p | 1.88p | 1.88p | 5000 |
| 05/01/2016 | 1.91p | 1.91p | 1.91p | 1.91p | 0 |
| 04/01/2016 | 1.91p | 1.91p | 1.91p | 1.91p | 16600 |
| 31/12/2015 | 1.92p | 1.92p | 1.92p | 1.92p | 0 |
| 30/12/2015 | 1.92p | 1.92p | 1.92p | 1.92p | 22771 |
| 29/12/2015 | 1.92p | 1.92p | 1.92p | 1.92p | 0 |
| 24/12/2015 | 1.92p | 1.92p | 1.92p | 1.92p | 0 |
| 23/12/2015 | 1.92p | 1.92p | 1.85p | 1.92p | 0 |
| 22/12/2015 | 1.92p | 1.92p | 1.92p | 1.92p | 0 |
| 21/12/2015 | 1.93p | 1.93p | 1.85p | 1.92p | 0 |
| 18/12/2015 | 1.93p | 1.95p | 1.93p | 1.93p | 19 |
| 17/12/2015 | 1.96p | 1.96p | 1.85p | 1.93p | 0 |
| 16/12/2015 | 1.96p | 1.96p | 1.96p | 1.96p | 0 |
| 15/12/2015 | 1.97p | 1.97p | 1.93p | 1.96p | 10000 |
| 14/12/2015 | 1.97p | 1.97p | 1.93p | 1.97p | 20000 |
| 11/12/2015 | 1.97p | 1.97p | 1.93p | 1.97p | 29584 |
| 10/12/2015 | 1.97p | 1.97p | 1.91p | 1.97p | 450000 |
| 09/12/2015 | 1.97p | 1.97p | 1.94p | 1.97p | 33982 |
| 08/12/2015 | 1.98p | 1.98p | 1.90p | 1.98p | 35000 |
| 07/12/2015 | 1.99p | 1.99p | 1.90p | 1.99p | 20000 |
| 04/12/2015 | 2.00p | 2.00p | 1.90p | 1.99p | 0 |
| 03/12/2015 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 02/12/2015 | 2.00p | 2.00p | 1.92p | 2.00p | 206237 |
| 01/12/2015 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 30/11/2015 | 2.00p | 2.00p | 1.98p | 2.00p | 4767 |
| 27/11/2015 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 26/11/2015 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 25/11/2015 | 2.01p | 2.01p | 1.98p | 2.00p | 12771 |
| 24/11/2015 | 2.01p | 2.01p | 1.98p | 2.01p | 368 |
| 23/11/2015 | 2.01p | 2.01p | 2.01p | 2.01p | 0 |
| 20/11/2015 | 1.98p | 2.01p | 1.98p | 2.01p | 0 |
| 19/11/2015 | 2.01p | 2.01p | 2.01p | 2.01p | 0 |
| 18/11/2015 | 2.01p | 2.02p | 1.97p | 2.01p | 0 |
| 17/11/2015 | 2.01p | 2.01p | 1.98p | 2.01p | 5374 |
| 16/11/2015 | 1.99p | 2.01p | 1.98p | 2.01p | 0 |
| 13/11/2015 | 2.01p | 2.01p | 1.91p | 2.01p | 283000 |
| 12/11/2015 | 2.02p | 2.02p | 1.98p | 2.02p | 20000 |
| 11/11/2015 | 2.02p | 2.02p | 1.98p | 2.02p | 10014 |
| 10/11/2015 | 2.02p | 2.02p | 1.97p | 2.02p | 0 |
| 09/11/2015 | 2.02p | 2.02p | 1.98p | 2.02p | 6324 |
| 06/11/2015 | 2.02p | 2.02p | 1.98p | 2.02p | 10000 |
| 05/11/2015 | 2.02p | 2.02p | 1.98p | 2.02p | 10000 |
| 04/11/2015 | 2.02p | 2.02p | 1.97p | 2.02p | 0 |
| 03/11/2015 | 2.01p | 2.01p | 1.98p | 2.01p | 10000 |
| 02/11/2015 | 2.01p | 2.01p | 1.98p | 2.01p | 10000 |
| 30/10/2015 | 2.01p | 2.01p | 1.93p | 2.01p | 283093 |
| 29/10/2015 | 2.01p | 2.02p | 1.97p | 2.01p | 0 |
| 28/10/2015 | 2.01p | 2.01p | 2.01p | 2.01p | 0 |
| 27/10/2015 | 2.01p | 2.01p | 2.01p | 2.01p | 0 |
| 26/10/2015 | 2.01p | 2.01p | 1.99p | 2.01p | 50000 |
| 23/10/2015 | 2.00p | 2.02p | 2.00p | 2.01p | 0 |
| 22/10/2015 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 21/10/2015 | 2.00p | 2.02p | 1.97p | 2.00p | 0 |
| 20/10/2015 | 1.99p | 2.00p | 1.99p | 2.00p | 0 |
| 19/10/2015 | 1.99p | 1.99p | 1.97p | 1.99p | 94766 |
| 16/10/2015 | 1.99p | 1.99p | 1.97p | 1.99p | 140000 |
| 15/10/2015 | 1.99p | 1.99p | 1.97p | 1.99p | 10000 |
| 14/10/2015 | 2.01p | 2.01p | 1.97p | 1.99p | 5000 |
| 13/10/2015 | 1.99p | 2.01p | 1.99p | 2.01p | 0 |
| 12/10/2015 | 1.99p | 1.99p | 1.99p | 1.99p | 0 |
| 09/10/2015 | 1.99p | 1.99p | 1.99p | 1.99p | 0 |
| 08/10/2015 | 1.98p | 1.99p | 1.96p | 1.99p | 11794 |
*Close Price adjusted for both dividends and splits