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 |
|---|---|---|---|---|---|
| 24/05/2013 | 1.70p | 1.70p | 1.69p | 1.70p | 81580 |
| 23/05/2013 | 1.70p | 1.70p | 1.68p | 1.70p | 0 |
| 22/05/2013 | 1.68p | 1.70p | 1.68p | 1.70p | 15580 |
| 21/05/2013 | 1.70p | 1.70p | 1.69p | 1.70p | 61416 |
| 20/05/2013 | 1.70p | 1.70p | 1.69p | 1.70p | 24597 |
| 17/05/2013 | 1.70p | 1.70p | 1.67p | 1.70p | 0 |
| 16/05/2013 | 1.70p | 1.70p | 1.67p | 1.70p | 0 |
| 15/05/2013 | 1.70p | 1.70p | 1.69p | 1.70p | 515383 |
| 14/05/2013 | 1.70p | 1.70p | 1.69p | 1.70p | 37824 |
| 13/05/2013 | 1.70p | 1.70p | 1.69p | 1.70p | 161947 |
| 10/05/2013 | 1.70p | 1.70p | 1.69p | 1.70p | 114000 |
| 09/05/2013 | 1.70p | 1.70p | 1.69p | 1.70p | 43068 |
| 08/05/2013 | 1.70p | 1.70p | 1.69p | 1.70p | 175056 |
| 07/05/2013 | 1.70p | 1.70p | 1.69p | 1.70p | 46374 |
| 03/05/2013 | 1.70p | 1.70p | 1.69p | 1.70p | 66786 |
| 02/05/2013 | 1.70p | 1.70p | 1.69p | 1.70p | 44710 |
| 01/05/2013 | 1.70p | 1.70p | 1.69p | 1.70p | 0 |
| 30/04/2013 | 1.70p | 1.70p | 1.69p | 1.70p | 0 |
| 29/04/2013 | 1.70p | 1.70p | 1.69p | 1.70p | 93368 |
| 26/04/2013 | 1.70p | 1.70p | 1.69p | 1.70p | 0 |
| 25/04/2013 | 1.70p | 1.70p | 1.69p | 1.70p | 0 |
| 24/04/2013 | 1.70p | 1.70p | 1.69p | 1.70p | 13000 |
| 23/04/2013 | 1.70p | 1.70p | 1.69p | 1.70p | 89033 |
| 22/04/2013 | 1.70p | 1.70p | 1.69p | 1.70p | 41516 |
| 19/04/2013 | 1.70p | 1.70p | 1.69p | 1.70p | 20059 |
| 18/04/2013 | 1.70p | 1.70p | 1.69p | 1.70p | 157069 |
| 17/04/2013 | 1.70p | 1.70p | 1.69p | 1.70p | 0 |
| 16/04/2013 | 1.70p | 1.70p | 1.69p | 1.70p | 34817 |
| 15/04/2013 | 1.70p | 1.70p | 1.69p | 1.70p | 56115 |
| 12/04/2013 | 1.70p | 1.70p | 1.69p | 1.70p | 38170 |
| 11/04/2013 | 1.70p | 1.70p | 1.69p | 1.70p | 25370 |
| 10/04/2013 | 1.69p | 1.70p | 1.68p | 1.70p | 474866 |
| 09/04/2013 | 1.69p | 1.69p | 1.68p | 1.69p | 0 |
| 08/04/2013 | 1.69p | 1.69p | 1.68p | 1.69p | 489557 |
| 05/04/2013 | 1.69p | 1.69p | 1.68p | 1.69p | 0 |
| 04/04/2013 | 1.69p | 1.69p | 1.68p | 1.69p | 53524 |
| 03/04/2013 | 1.69p | 1.69p | 1.68p | 1.69p | 36907 |
| 02/04/2013 | 1.69p | 1.69p | 1.68p | 1.69p | 55040 |
| 28/03/2013 | 1.69p | 1.69p | 1.68p | 1.69p | 9561 |
| 27/03/2013 | 1.69p | 1.69p | 1.68p | 1.69p | 0 |
| 26/03/2013 | 1.69p | 1.69p | 1.68p | 1.69p | 25770 |
| 25/03/2013 | 1.69p | 1.69p | 1.68p | 1.69p | 0 |
| 22/03/2013 | 1.69p | 1.69p | 1.68p | 1.69p | 54608 |
| 21/03/2013 | 1.68p | 1.69p | 1.68p | 1.69p | 43472 |
| 20/03/2013 | 1.67p | 1.68p | 1.67p | 1.68p | 91299 |
| 19/03/2013 | 1.67p | 1.67p | 1.66p | 1.67p | 77943 |
| 18/03/2013 | 1.67p | 1.67p | 1.67p | 1.67p | 124622 |
| 15/03/2013 | 1.67p | 1.67p | 1.67p | 1.67p | 96346 |
| 14/03/2013 | 1.67p | 1.67p | 1.66p | 1.67p | 31174 |
| 13/03/2013 | 1.67p | 1.67p | 1.66p | 1.67p | 0 |
| 12/03/2013 | 1.66p | 1.67p | 1.66p | 1.67p | 171000 |
| 11/03/2013 | 1.66p | 1.66p | 1.62p | 1.66p | 0 |
| 08/03/2013 | 1.66p | 1.66p | 1.62p | 1.66p | 0 |
| 07/03/2013 | 1.66p | 1.66p | 1.65p | 1.66p | 33314 |
| 06/03/2013 | 1.66p | 1.66p | 1.65p | 1.66p | 22157 |
| 05/03/2013 | 1.66p | 1.66p | 1.65p | 1.66p | 148089 |
| 04/03/2013 | 1.66p | 1.66p | 1.65p | 1.66p | 32515 |
| 01/03/2013 | 1.66p | 1.66p | 1.65p | 1.66p | 16000 |
| 28/02/2013 | 1.66p | 1.66p | 1.65p | 1.66p | 4339 |
| 27/02/2013 | 1.66p | 1.66p | 1.65p | 1.66p | 49123 |
| 26/02/2013 | 1.66p | 1.66p | 1.65p | 1.66p | 31009 |
| 25/02/2013 | 1.66p | 1.66p | 1.65p | 1.66p | 29373 |
| 22/02/2013 | 1.66p | 1.66p | 1.65p | 1.66p | 0 |
| 21/02/2013 | 1.66p | 1.66p | 1.65p | 1.66p | 17081 |
| 20/02/2013 | 1.66p | 1.66p | 1.65p | 1.66p | 0 |
| 19/02/2013 | 1.66p | 1.66p | 1.65p | 1.66p | 0 |
| 18/02/2013 | 1.66p | 1.66p | 1.65p | 1.66p | 45092 |
| 15/02/2013 | 1.66p | 1.66p | 1.65p | 1.66p | 0 |
| 14/02/2013 | 1.66p | 1.66p | 1.65p | 1.66p | 24417 |
| 13/02/2013 | 1.67p | 1.67p | 1.65p | 1.66p | 35644 |
| 12/02/2013 | 1.67p | 1.67p | 1.65p | 1.67p | 0 |
| 11/02/2013 | 1.67p | 1.67p | 1.65p | 1.67p | 5168 |
| 08/02/2013 | 1.67p | 1.67p | 1.65p | 1.67p | 0 |
| 07/02/2013 | 1.67p | 1.67p | 1.65p | 1.67p | 0 |
| 06/02/2013 | 1.67p | 1.67p | 1.65p | 1.67p | 8441 |
| 05/02/2013 | 1.66p | 1.68p | 1.66p | 1.66p | 284037 |
| 04/02/2013 | 1.66p | 1.66p | 1.65p | 1.66p | 223531 |
| 01/02/2013 | 1.66p | 1.66p | 1.65p | 1.66p | 34022 |
| 31/01/2013 | 1.66p | 1.67p | 1.66p | 1.66p | 26000 |
| 30/01/2013 | 1.63p | 1.66p | 1.63p | 1.66p | 17905 |
| 29/01/2013 | 1.63p | 1.63p | 1.63p | 1.63p | 40879 |
| 28/01/2013 | 1.63p | 1.63p | 1.62p | 1.63p | 0 |
| 25/01/2013 | 1.63p | 1.63p | 1.62p | 1.63p | 67474 |
| 24/01/2013 | 1.63p | 1.63p | 1.61p | 1.63p | 0 |
| 23/01/2013 | 1.63p | 1.63p | 1.61p | 1.63p | 3665 |
| 22/01/2013 | 1.63p | 1.63p | 1.61p | 1.63p | 137785 |
| 21/01/2013 | 1.63p | 1.63p | 1.61p | 1.63p | 29722 |
| 18/01/2013 | 1.63p | 1.66p | 1.58p | 1.63p | 72809 |
| 17/01/2013 | 1.63p | 1.63p | 1.62p | 1.63p | 120618 |
| 16/01/2013 | 1.59p | 1.63p | 1.59p | 1.62p | 174092 |
| 15/01/2013 | 1.59p | 1.59p | 1.59p | 1.59p | 44243 |
| 14/01/2013 | 1.59p | 1.59p | 1.59p | 1.59p | 6891 |
| 11/01/2013 | 1.59p | 1.59p | 1.59p | 1.59p | 17485 |
| 10/01/2013 | 1.59p | 1.59p | 1.58p | 1.59p | 0 |
| 09/01/2013 | 1.59p | 1.59p | 1.58p | 1.59p | 0 |
| 08/01/2013 | 1.58p | 1.59p | 1.58p | 1.59p | 0 |
| 07/01/2013 | 1.58p | 1.59p | 1.58p | 1.58p | 0 |
| 04/01/2013 | 1.58p | 1.59p | 1.58p | 1.58p | 6108 |
| 03/01/2013 | 1.58p | 1.59p | 1.57p | 1.58p | 213548 |
| 02/01/2013 | 1.58p | 1.58p | 1.57p | 1.58p | 26896 |
| 31/12/2012 | 1.58p | 1.58p | 1.57p | 1.58p | 1700 |
| 28/12/2012 | 1.58p | 1.59p | 1.57p | 1.58p | 0 |
| 27/12/2012 | 1.58p | 1.59p | 1.57p | 1.58p | 0 |
| 24/12/2012 | 1.58p | 1.59p | 1.57p | 1.58p | 0 |
| 21/12/2012 | 1.57p | 1.59p | 1.57p | 1.58p | 56250 |
| 20/12/2012 | 1.57p | 1.57p | 1.56p | 1.57p | 0 |
| 19/12/2012 | 1.57p | 1.57p | 1.56p | 1.57p | 17465 |
| 18/12/2012 | 1.57p | 1.57p | 1.56p | 1.57p | 53001 |
| 17/12/2012 | 1.57p | 1.57p | 1.56p | 1.57p | 162083 |
| 14/12/2012 | 1.57p | 1.57p | 1.56p | 1.57p | 416135 |
| 13/12/2012 | 1.57p | 1.57p | 1.56p | 1.57p | 0 |
| 12/12/2012 | 1.57p | 1.57p | 1.56p | 1.57p | 81957 |
| 11/12/2012 | 1.57p | 1.58p | 1.56p | 1.57p | 0 |
| 10/12/2012 | 1.58p | 1.58p | 1.56p | 1.57p | 1110935 |
| 07/12/2012 | 1.58p | 1.58p | 1.56p | 1.58p | 35841 |
| 06/12/2012 | 1.57p | 1.59p | 1.56p | 1.58p | 34792 |
| 05/12/2012 | 1.57p | 1.59p | 1.56p | 1.57p | 197498 |
| 04/12/2012 | 1.55p | 1.58p | 1.55p | 1.57p | 10250 |
| 03/12/2012 | 1.51p | 1.54p | 1.51p | 1.54p | 625 |
| 30/11/2012 | 1.48p | 1.51p | 1.47p | 1.51p | 0 |
| 29/11/2012 | 1.47p | 1.49p | 1.47p | 1.48p | 0 |
| 28/11/2012 | 1.47p | 1.48p | 1.47p | 1.47p | 102233 |
| 27/11/2012 | 1.47p | 1.47p | 1.45p | 1.47p | 0 |
| 26/11/2012 | 1.47p | 1.47p | 1.45p | 1.47p | 0 |
| 23/11/2012 | 1.45p | 1.47p | 1.45p | 1.47p | 43525 |
| 22/11/2012 | 1.41p | 1.45p | 1.41p | 1.44p | 16000 |
| 21/11/2012 | 1.39p | 1.40p | 1.39p | 1.40p | 42258 |
| 20/11/2012 | 1.37p | 1.39p | 1.37p | 1.39p | 26000 |
| 19/11/2012 | 1.37p | 1.38p | 1.37p | 1.37p | 0 |
| 16/11/2012 | 1.37p | 1.38p | 1.37p | 1.37p | 0 |
| 15/11/2012 | 1.37p | 1.38p | 1.37p | 1.37p | 0 |
| 14/11/2012 | 1.37p | 1.38p | 1.37p | 1.37p | 0 |
| 13/11/2012 | 1.37p | 1.38p | 1.37p | 1.37p | 0 |
| 12/11/2012 | 1.37p | 1.38p | 1.37p | 1.37p | 0 |
| 09/11/2012 | 1.37p | 1.38p | 1.37p | 1.37p | 0 |
| 08/11/2012 | 1.37p | 1.38p | 1.37p | 1.37p | 155400 |
| 07/11/2012 | 1.37p | 1.37p | 1.37p | 1.37p | 400000 |
| 06/11/2012 | 1.37p | 1.37p | 1.35p | 1.37p | 63045 |
| 05/11/2012 | 1.37p | 1.37p | 1.36p | 1.37p | 0 |
| 02/11/2012 | 1.37p | 1.37p | 1.36p | 1.37p | 0 |
| 01/11/2012 | 1.37p | 1.37p | 1.36p | 1.37p | 0 |
| 31/10/2012 | 1.37p | 1.37p | 1.36p | 1.37p | 0 |
| 30/10/2012 | 1.36p | 1.36p | 1.36p | 1.36p | 50000 |
| 29/10/2012 | 1.35p | 1.36p | 1.35p | 1.36p | 13407 |
| 26/10/2012 | 1.35p | 1.36p | 1.35p | 1.35p | 0 |
| 25/10/2012 | 1.35p | 1.36p | 1.35p | 1.35p | 2000 |
| 24/10/2012 | 1.34p | 1.35p | 1.34p | 1.35p | 617808 |
| 23/10/2012 | 1.34p | 1.35p | 1.33p | 1.34p | 0 |
| 22/10/2012 | 1.34p | 1.35p | 1.33p | 1.34p | 139214 |
| 19/10/2012 | 1.34p | 1.36p | 1.33p | 1.34p | 6916155 |
| 18/10/2012 | 1.34p | 1.34p | 1.34p | 1.34p | 250000 |
| 17/10/2012 | 1.33p | 1.34p | 1.33p | 1.34p | 54912 |
| 16/10/2012 | 1.33p | 1.33p | 1.33p | 1.33p | 0 |
| 15/10/2012 | 1.33p | 1.33p | 1.33p | 1.33p | 41500 |
| 12/10/2012 | 1.33p | 1.33p | 1.32p | 1.33p | 0 |
| 11/10/2012 | 1.33p | 1.33p | 1.32p | 1.33p | 306000 |
| 10/10/2012 | 1.33p | 1.33p | 1.33p | 1.33p | 0 |
| 09/10/2012 | 1.33p | 1.33p | 1.33p | 1.33p | 19745 |
| 08/10/2012 | 1.33p | 1.33p | 1.33p | 1.33p | 4469 |
| 05/10/2012 | 1.33p | 1.33p | 1.33p | 1.33p | 16028 |
| 04/10/2012 | 1.33p | 1.33p | 1.32p | 1.33p | 0 |
| 03/10/2012 | 1.33p | 1.33p | 1.32p | 1.33p | 34921 |
| 02/10/2012 | 1.33p | 1.33p | 1.33p | 1.33p | 90898 |
| 01/10/2012 | 1.33p | 1.33p | 1.33p | 1.33p | 6000 |
| 28/09/2012 | 1.33p | 1.33p | 1.33p | 1.33p | 16000 |
| 27/09/2012 | 1.33p | 1.33p | 1.33p | 1.33p | 9533 |
| 26/09/2012 | 1.33p | 1.33p | 1.33p | 1.33p | 58000 |
| 25/09/2012 | 1.33p | 1.33p | 1.33p | 1.33p | 0 |
| 24/09/2012 | 1.33p | 1.33p | 1.33p | 1.33p | 6000 |
| 21/09/2012 | 1.34p | 1.34p | 1.33p | 1.33p | 46826 |
| 20/09/2012 | 1.34p | 1.34p | 1.34p | 1.34p | 6000 |
| 19/09/2012 | 1.34p | 1.34p | 1.33p | 1.34p | 0 |
| 18/09/2012 | 1.34p | 1.34p | 1.33p | 1.34p | 0 |
| 17/09/2012 | 1.34p | 1.34p | 1.34p | 1.34p | 6000 |
| 14/09/2012 | 1.34p | 1.34p | 1.34p | 1.34p | 900 |
| 13/09/2012 | 1.34p | 1.35p | 1.32p | 1.34p | 0 |
| 12/09/2012 | 1.34p | 1.35p | 1.32p | 1.34p | 0 |
| 11/09/2012 | 1.34p | 1.35p | 1.32p | 1.34p | 0 |
| 10/09/2012 | 1.35p | 1.35p | 1.32p | 1.34p | 74487 |
| 07/09/2012 | 1.35p | 1.35p | 1.34p | 1.35p | 0 |
| 06/09/2012 | 1.35p | 1.35p | 1.34p | 1.35p | 6000 |
| 05/09/2012 | 1.34p | 1.35p | 1.30p | 1.35p | 0 |
| 04/09/2012 | 1.35p | 1.35p | 1.30p | 1.35p | 183732 |
| 03/09/2012 | 1.35p | 1.35p | 1.35p | 1.35p | 16000 |
| 31/08/2012 | 1.35p | 1.35p | 1.35p | 1.35p | 10000 |
| 30/08/2012 | 1.35p | 1.35p | 1.35p | 1.35p | 16000 |
| 29/08/2012 | 1.35p | 1.36p | 1.35p | 1.35p | 17500 |
| 28/08/2012 | 1.36p | 1.36p | 1.35p | 1.35p | 70227 |
| 24/08/2012 | 1.37p | 1.37p | 1.34p | 1.37p | 61922 |
| 23/08/2012 | 1.37p | 1.37p | 1.36p | 1.37p | 55816 |
| 22/08/2012 | 1.37p | 1.37p | 1.37p | 1.37p | 0 |
| 21/08/2012 | 1.37p | 1.37p | 1.37p | 1.37p | 0 |
| 20/08/2012 | 1.37p | 1.37p | 1.37p | 1.37p | 6656 |
| 17/08/2012 | 1.37p | 1.38p | 1.35p | 1.37p | 0 |
| 16/08/2012 | 1.37p | 1.38p | 1.35p | 1.37p | 0 |
| 15/08/2012 | 1.38p | 1.38p | 1.35p | 1.37p | 70996 |
| 14/08/2012 | 1.38p | 1.38p | 1.36p | 1.38p | 500000 |
| 13/08/2012 | 1.38p | 1.38p | 1.36p | 1.38p | 500000 |
| 10/08/2012 | 1.38p | 1.38p | 1.32p | 1.38p | 27065 |
| 09/08/2012 | 1.38p | 1.38p | 1.37p | 1.38p | 951 |
*Close Price adjusted for both dividends and splits