| Stock Name / Fund | iShares Global Infrastructure UCITS ETF USD (Dist) |
| Issuer | Blackrock |
| Entity holding fund | iShares II Public Limited Company |
| Entity Type | Umbrella investment company with variable capital and having segregated liability between its funds |
| Entity LEI | 549300F37ANJ4RAIPT18 |
| ETF Ticker | IDIN(USD) LSE |
| ETF Ticker | IQQI(EUR) F |
| ETF Ticker | IDIN.LS(USD) CXE |
| ETF Ticker | INFR.LS(GBX) CXE |
| ETF Ticker | INFR.MI(EUR) CXE |
| ETF Ticker | INFRz(USD) CXE |
| ETF Ticker | INFR(EUR) ETF Plus |
| ETF Ticker | IDIN.L(GBP) LSE |
| Stock Name | Telecom Plus PLC |
| Ticker | TEP.L(GBP) LSE |
| TYPE | Common Stock |
| Country | UK |
| ISIN | GB0008794710 |
| LEI | 549300QGHDX5UKE58G86 |
| Date | Number of TEP.L Shares Held | Base Market Value of TEP.L Shares | Local Market Value of TEP.L Shares | Change in TEP.L Shares Held | Change in TEP.L Base Value | Current Price per TEP.L Share Held | Previous Price per TEP.L Share Held |
|---|---|---|---|---|---|---|---|
| 2025-12-16 (Tuesday) | 39,978 | GBP 749,782 | GBP 749,782 | 0 | GBP -4,181 | GBP 18.7549 | GBP 18.8594 |
| 2025-12-15 (Monday) | 39,978 | GBP 753,963 | GBP 753,963 | 0 | GBP 1,183 | GBP 18.8594 | GBP 18.8299 |
| 2025-12-12 (Friday) | 39,978 | GBP 752,780 | GBP 752,780 | 0 | GBP 1,908 | GBP 18.8299 | GBP 18.7821 |
| 2025-12-11 (Thursday) | 39,978 | GBP 750,872 | GBP 750,872 | 0 | GBP 17,050 | GBP 18.7821 | GBP 18.3556 |
| 2025-12-10 (Wednesday) | 39,978 | GBP 733,822 | GBP 733,822 | 0 | GBP -2,986 | GBP 18.3556 | GBP 18.4303 |
| 2025-12-09 (Tuesday) | 39,978 | GBP 736,808 | GBP 736,808 | 0 | GBP 6,620 | GBP 18.4303 | GBP 18.2647 |
| 2025-12-08 (Monday) | 39,978 | GBP 730,188 | GBP 730,188 | 0 | GBP -14,447 | GBP 18.2647 | GBP 18.6261 |
| 2025-12-05 (Friday) | 39,978 | GBP 744,635 | GBP 744,635 | 0 | GBP -18,839 | GBP 18.6261 | GBP 19.0974 |
| 2025-12-04 (Thursday) | 39,978 | GBP 763,474 | GBP 763,474 | 0 | GBP -10,394 | GBP 19.0974 | GBP 19.3573 |
| 2025-12-03 (Wednesday) | 39,978 | GBP 773,868 | GBP 773,868 | 0 | GBP 11,711 | GBP 19.3573 | GBP 19.0644 |
| 2025-12-02 (Tuesday) | 39,978 | GBP 762,157 | GBP 762,157 | 0 | GBP -41,033 | GBP 19.0644 | GBP 20.0908 |
| 2025-12-01 (Monday) | 39,978 | GBP 803,190 | GBP 803,190 | 0 | GBP -34,809 | GBP 20.0908 | GBP 20.9615 |
| Date | Action | Quantity | Market High | Market Low | Likely Trade Price | Likely Trade Value (Profit/Loss) | Average Price previous trades |
|---|---|---|---|---|---|---|---|
| 2025-11-25 | SELL | -260 | 1,756.772 | 1,642.000 | 1,653.477 | GBP -429,904 | 25.03 Loss of -423,397 on sale |
| 2025-11-14 | BUY | 127 | 1,724.000 | 1,662.000 | 1,668.200 | GBP 211,861 | 25.17 |
| 2025-10-30 | BUY | 131 | 1,862.000 | 1,790.000 | 1,797.200 | GBP 235,433 | 25.40 |
| 2025-10-27 | SELL | -393 | 1,830.000 | 1,896.000 | 1,889.400 | GBP -742,534 | 25.43 Loss of -732,539 on sale |
| 2025-10-17 | BUY | 131 | 1,836.000 | 1,846.000 | 1,845.000 | GBP 241,695 | 25.48 |
| 2025-10-16 | BUY | 262 | 1,840.000 | 1,884.000 | 1,879.600 | GBP 492,455 | 25.49 |
| 2025-10-01 | BUY | 680 | 1,878.000 | 1,884.000 | 1,883.400 | GBP 1,280,712 | 25.53 |
| 2025-08-04 | BUY | 128 | 1,864.000 | 1,872.000 | 1,871.200 | GBP 239,514 | 25.58 |
| 2025-07-22 | BUY | 128 | 2,025.000 | 2,040.000 | 2,038.500 | GBP 260,928 | 25.59 |
| 2025-07-21 | BUY | 132 | 2,020.000 | 2,020.000 | 2,020.000 | GBP 266,640 | 25.57 |
| 2025-06-20 | SELL | -135 | 2,025.000 | 2,060.000 | 2,056.500 | GBP -277,628 | 25.25 Loss of -274,219 on sale |
| 2025-06-17 | BUY | 3,179 | 2,030.000 | 2,065.000 | 2,061.500 | GBP 6,553,509 | 25.14 |
| 2025-06-11 | BUY | 372 | 2,040.000 | 2,080.000 | 2,076.000 | GBP 772,272 | 24.95 |
| 2025-06-05 | BUY | 124 | 2,085.000 | 2,090.000 | 2,089.500 | GBP 259,098 | 24.73 |
| 2025-06-04 | BUY | 124 | 2,065.000 | 2,090.000 | 2,087.500 | GBP 258,850 | 24.66 |
| 2025-05-27 | SELL | -738 | 2,020.000 | 2,065.000 | 2,060.500 | GBP -1,520,649 | 24.32 Loss of -1,502,701 on sale |
| 2025-05-22 | BUY | 244 | 2,035.000 | 2,035.000 | 2,035.000 | GBP 496,540 | 24.09 |
| 2025-05-21 | BUY | 246 | 2,030.000 | 2,030.000 | 2,030.000 | GBP 499,380 | 24.02 |
| 2025-05-20 | BUY | 246 | 2,025.000 | 2,030.598 | 2,030.038 | GBP 499,389 | 23.94 |
| 2025-05-19 | BUY | 123 | 2,015.000 | 2,030.000 | 2,028.500 | GBP 249,506 | 23.86 |
| 2025-05-13 | BUY | 125 | 1,952.000 | 2,000.000 | 1,995.200 | GBP 249,400 | 23.60 |
| 2025-05-07 | BUY | 248 | 1,980.000 | 1,982.000 | 1,981.800 | GBP 491,486 | 23.26 |
| 2025-05-02 | SELL | -496 | 1,900.000 | 1,902.000 | 1,901.800 | GBP -943,293 | 23.02 Loss of -931,874 on sale |
| 2025-05-01 | BUY | 248 | 1,888.000 | 1,900.000 | 1,898.800 | GBP 470,902 | 22.95 |
| 2025-04-30 | BUY | 124 | 1,892.000 | 1,900.000 | 1,899.200 | GBP 235,501 | 22.86 |
| 2025-04-29 | BUY | 123 | 1,892.000 | 1,902.400 | 1,901.360 | GBP 233,867 | 22.76 |
| 2025-04-28 | BUY | 123 | 1,858.000 | 1,866.000 | 1,865.200 | GBP 229,420 | 22.67 |
| 2025-04-14 | SELL | -124 | 1,710.000 | 1,710.000 | 1,710.000 | GBP -212,040 | 21.97 Loss of -209,316 on sale |
| 2025-04-08 | BUY | 246 | 1,686.000 | 1,704.027 | 1,702.224 | GBP 418,747 | 22.21 |
| 2025-03-28 | SELL | -120 | 1,770.000 | 1,774.000 | 1,773.600 | GBP -212,832 | 22.29 Loss of -210,157 on sale |
* (if shown) = market close price used not a projected price. This is used when we do not have market data available to calculate a projection
The likely trade price/value is our estimate on the likely price the trade took place at and is not the actual trade price. The likely LOSS/GAIN is our estimate. Where a profit/loss value is shown in the Likely Trade Value column, this is derived from matching trades between periods eg the most recent previous BUY is matched with the SELL for the same number of shares and the difference between the likely BUY price and likely SELL price is calculated. Where a profit or loss is shown in the Average Price of Previous Trades column, this is dervied using the likely trade price compared to the average of previous trades based on adjusted close
| Date | Shorted Volume | Short Exempt Volume | Total Shares Traded | % Shorted |
|---|---|---|---|---|
| 2025-12-09 | 0 | 0 | 0 | 0.0% |
| 2025-11-24 | 0 | 0 | 0 | 0.0% |
| 2025-11-19 | 0 | 0 | 0 | 0.0% |
| 2025-11-13 | 0 | 0 | 0 | 0.0% |
| 2025-09-18 | 0 | 0 | 0 | 0.0% |
| 2025-09-16 | 0 | 0 | 0 | 0.0% |
| 2025-08-08 | 0 | 0 | 0 | 0.0% |
| 2025-06-17 | 0 | 0 | 0 | 0.0% |
| 2025-06-11 | 0 | 0 | 0 | 0.0% |
| 2025-06-03 | 0 | 0 | 0 | 0.0% |
| 2025-06-02 | 0 | 0 | 0 | 0.0% |
| 2025-05-30 | 0 | 0 | 0 | 0.0% |
| 2025-05-27 | 0 | 0 | 0 | 0.0% |
| 2025-05-26 | 0 | 0 | 0 | 0.0% |
| 2025-05-12 | 0 | 0 | 0 | 0.0% |
| 2025-04-25 | 0 | 0 | 0 | 0.0% |
| 2025-04-22 | 0 | 0 | 0 | 0.0% |
| 2025-04-18 | 0 | 0 | 0 | 0.0% |
| 2024-11-20 | 0 | 0 | 0 | 0.0% |
| 2023-12-05 | 0 | 0 | 0 | 0.0% |
| 2023-10-30 | 0 | 0 | 0 | 0.0% |
| 2023-10-03 | 0 | 0 | 0 | 0.0% |
| 2023-07-12 | 0 | 0 | 0 | 0.0% |
| 2023-06-28 | 0 | 0 | 0 | 0.0% |
| 2023-06-27 | 0 | 0 | 0 | 0.0% |
| 2023-05-26 | 0 | 0 | 0 | 0.0% |
| 2021-12-21 | 0 | 0 | 0 | 0.0% |
| 2021-12-21 | 0 | 0 | 0 | 0.0% |
| 2021-12-13 | 0 | 0 | 0 | 0.0% |
| 2021-12-13 | 0 | 0 | 0 | 0.0% |
| 2021-12-01 | 0 | 0 | 0 | 0.0% |
| 2021-12-01 | 0 | 0 | 0 | 0.0% |
| 2021-11-29 | 0 | 0 | 0 | 0.0% |
| 2021-11-29 | 0 | 0 | 0 | 0.0% |
| 2021-11-26 | 0 | 0 | 0 | 0.0% |
| 2021-11-26 | 0 | 0 | 0 | 0.0% |
| 2021-11-23 | 0 | 0 | 0 | 0.0% |
| 2021-11-23 | 0 | 0 | 0 | 0.0% |
| 2021-11-09 | 0 | 0 | 0 | 0.0% |
| 2021-11-09 | 0 | 0 | 0 | 0.0% |
| 2021-10-15 | 0 | 0 | 0 | 0.0% |
| 2021-10-15 | 0 | 0 | 0 | 0.0% |
| 2021-10-13 | 0 | 0 | 0 | 0.0% |
| 2021-10-13 | 0 | 0 | 0 | 0.0% |
| 2021-09-27 | 0 | 0 | 0 | 0.0% |
The data here is derived from FINRA daily shorted trade data. The Daily Short Sale Volume is the total volume of short trades that meet certain criteria on each trade date by 6 PM ET on the trade date. The detail trade data is derived from the monthly shorted trade data which will differ in aggregate. The detail trade data is derived from the transaction level data and includes ALL trades (including exempt) and the aggregation period extends beyond 6pm.
Note: All information is provided as is without warranty and should be used for indicative purposes only. You should independently check data before making any investment decision. This information is derived from third party sources and we cannot guarantee that their data is current, accurate, complete, free from defects etc and we therefore accept no responsibility for how it may be used. We accept no liability.
Copyright Market Footprint Ltd. Privacy Policy