| Stock Name / Fund | iShares Core MSCI Europe UCITS ETF EUR (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 | ISEU(USD) LSE |
| ETF Ticker | IQQY(EUR) F |
| ETF Ticker | IMEU.AS(EUR) CXE |
| ETF Ticker | IMEU.LS(GBX) CXE |
| ETF Ticker | IMEU.MI(EUR) CXE |
| ETF Ticker | IMEUz(CHF) CXE |
| ETF Ticker | IQQY.DE(EUR) CXE |
| ETF Ticker | ISEU.LS(USD) CXE |
| ETF Ticker | IMEU(EUR) ETF Plus |
| ETF Ticker | ISEU.L(GBP) LSE |
| Stock Name | National Grid PLC |
| Ticker | NG.L(GBP) LSE |
| TYPE | Common Stock |
| Country | UK |
| ISIN | GB00BDR05C01 |
| LEI | 8R95QZMKZLJX5Q2XR704 |
| Date | Number of NG.L Shares Held | Base Market Value of NG.L Shares | Local Market Value of NG.L Shares | Change in NG.L Shares Held | Change in NG.L Base Value | Current Price per NG.L Share Held | Previous Price per NG.L Share Held |
|---|---|---|---|---|---|---|---|
| 2025-12-11 (Thursday) | 4,908,099 | GBP 62,591,976 | GBP 62,591,976 | 0 | GBP -135,732 | GBP 12.7528 | GBP 12.7804 |
| 2025-12-10 (Wednesday) | 4,908,099 | GBP 62,727,708 | GBP 62,727,708 | 0 | GBP -635,168 | GBP 12.7804 | GBP 12.9099 |
| 2025-12-09 (Tuesday) | 4,908,099 | GBP 63,362,876 | GBP 63,362,876 | 0 | GBP -458,639 | GBP 12.9099 | GBP 13.0033 |
| 2025-12-08 (Monday) | 4,908,099 | GBP 63,821,515 | GBP 63,821,515 | 0 | GBP 38,703 | GBP 13.0033 | GBP 12.9954 |
| 2025-12-05 (Friday) | 4,908,099 | GBP 63,782,812 | GBP 63,782,812 | 0 | GBP -458,369 | GBP 12.9954 | GBP 13.0888 |
| 2025-12-04 (Thursday) | 4,908,099 | GBP 64,241,181 | GBP 64,241,181 | 0 | GBP 79,744 | GBP 13.0888 | GBP 13.0726 |
| 2025-12-03 (Wednesday) | 4,908,099 | GBP 64,161,437 | GBP 64,161,437 | 0 | GBP -71,065 | GBP 13.0726 | GBP 13.087 |
| 2025-12-02 (Tuesday) | 4,908,099 | GBP 64,232,502 | GBP 64,232,502 | 0 | GBP 250,557 | GBP 13.087 | GBP 13.036 |
| 2025-12-01 (Monday) | 4,908,099 | GBP 63,981,945 | GBP 63,981,945 | 0 | GBP -263,064 | GBP 13.036 | GBP 13.0896 |
| 2025-11-28 (Friday) | 4,908,099 | GBP 64,245,009 | GBP 64,245,009 | 0 | GBP 79,271 | GBP 13.0896 | GBP 13.0734 |
| 2025-11-27 (Thursday) | 4,908,099 | GBP 64,165,738 | GBP 64,165,738 | 0 | GBP 616,236 | GBP 13.0734 | GBP 12.9479 |
| 2025-11-26 (Wednesday) | 4,908,099 | GBP 63,549,502 | GBP 63,549,502 | 0 | GBP 709,714 | GBP 12.9479 | GBP 12.8033 |
| Date | Action | Quantity | Market High | Market Low | Likely Trade Price | Likely Trade Value (Profit/Loss) | Average Price previous trades |
|---|---|---|---|---|---|---|---|
| 2025-11-11 | BUY | 31,100 | 1,177.000 | 1,161.000 | 1,162.600 | GBP 36,156,860 | 12.15 |
| 2025-11-06 | BUY | 26,482 | 1,184.000 | 1,139.000 | 1,143.500 | GBP 30,282,167 | 12.13 |
| 2025-10-31 | BUY | 9,321 | 1,154.000 | 1,138.000 | 1,139.600 | GBP 10,622,212 | 12.11 |
| 2025-10-30 | BUY | 18,642 | 1,153.500 | 1,143.500 | 1,144.500 | GBP 21,335,769 | 12.11 |
| 2025-10-29 | BUY | 12,428 | 1,151.500 | 1,136.000 | 1,137.550 | GBP 14,137,471 | 12.10 |
| 2025-10-28 | BUY | 9,321 | 1,156.000 | 1,142.000 | 1,143.400 | GBP 10,657,631 | 12.10 |
| 2025-10-22 | BUY | 3,107 | 0.000 | 0.000 | 0.000 | GBP 0 | 12.07 |
| 2025-10-15 | BUY | 3,109 | 0.000 | 0.000 | 0.000 | GBP 0 | 12.05 |
| 2025-10-14 | BUY | 62,180 | 0.000 | 0.000 | 0.000 | GBP 0 | 12.04 |
| 2025-09-24 | BUY | 15,545 | 0.000 | 0.000 | 0.000 | GBP 0 | 12.04 |
| 2025-09-17 | BUY | 6,218 | 11.977* | 12.04 | |||
| 2025-09-16 | BUY | 3,109 | 11.966* | 12.04 | |||
| 2025-08-20 | SELL | -9,291 | 12.251* | 12.04 Profit of 111,831 on sale | |||
| 2025-08-06 | BUY | 24,984 | 1,088.000 | 1,074.500 | 1,075.850 | GBP 26,879,036 | 12.03 |
| 2025-07-31 | BUY | 6,246 | 1,060.000 | 1,047.000 | 1,048.300 | GBP 6,547,682 | 12.03 |
| 2025-07-24 | BUY | 19,700 | 1,066.699 | 1,051.500 | 1,053.020 | GBP 20,744,492 | 12.02 |
| 2025-07-22 | BUY | 9,378 | 1,085.151 | 1,070.500 | 1,071.965 | GBP 10,052,889 | 12.02 |
| 2025-07-02 | BUY | 33,990 | 1,079.000 | 1,031.500 | 1,036.250 | GBP 35,222,138 | 12.01 |
| 2025-06-30 | BUY | 26,560 | 1,069.500 | 1,058.000 | 1,059.150 | GBP 28,131,024 | 12.01 |
| 2025-06-27 | BUY | 3,090 | 1,084.000 | 1,063.500 | 1,065.550 | GBP 3,292,550 | 12.01 |
| 2025-06-19 | SELL | -6,186 | 1,046.265 | 1,038.000 | 1,038.826 | GBP -6,426,181 | 11.99 Loss of -6,352,013 on sale |
| 2025-05-19 | BUY | 6,194 | 12.710* | 11.88 | |||
| 2025-05-02 | BUY | 12,448 | 1,072.500 | 1,059.985 | 1,061.236 | GBP 13,210,272 | 11.82 |
| 2025-04-28 | BUY | 6,220 | 1,081.500 | 1,064.500 | 1,066.200 | GBP 6,631,764 | 11.79 |
| 2025-04-25 | BUY | 3,304 | 1,076.500 | 1,064.500 | 1,065.700 | GBP 3,521,073 | 11.78 |
| 2025-04-24 | BUY | 56,124 | 1,081.500 | 1,064.000 | 1,065.750 | GBP 59,814,153 | 11.77 |
| 2025-04-23 | BUY | 34,265 | 1,103.500 | 1,057.000 | 1,061.650 | GBP 36,377,437 | 11.76 |
| 2025-04-17 | BUY | 49,792 | 1,083.000 | 1,063.000 | 1,065.000 | GBP 53,028,480 | 11.72 |
| 2025-04-17 | BUY | 49,792 | 1,083.000 | 1,063.000 | 1,065.000 | GBP 53,028,480 | 11.72 |
| 2025-04-11 | BUY | 31,140 | 1,020.500 | 995.800 | 998.270 | GBP 31,086,127 | 11.71 |
| 2025-04-10 | BUY | 3,111 | 1,005.500 | 972.600 | 975.890 | GBP 3,035,994 | 11.71 |
| 2025-04-08 | BUY | 15,555 | 997.200 | 949.600 | 954.360 | GBP 14,845,069 | 11.72 |
| 2025-03-28 | BUY | 9,330 | 12.071* | 11.70 | |||
| 2025-03-26 | BUY | 9,321 | 11.708* | 11.70 | |||
| 2025-03-21 | BUY | 3,107 | 11.714* | 11.70 | |||
| 2025-03-18 | BUY | 96,224 | 11.524* | 11.70 | |||
| 2025-03-17 | BUY | 3,104 | 11.611* | 11.70 | |||
| 2025-03-14 | BUY | 6,208 | 11.478* | 11.70 | |||
| 2025-03-13 | BUY | 18,624 | 11.401* | 11.71 | |||
| 2025-03-12 | BUY | 3,104 | 11.314* | 11.71 | |||
| 2025-03-11 | BUY | 3,104 | 11.336* | 11.72 | |||
| 2025-03-07 | BUY | 15,520 | 11.055* | 11.74 | |||
| 2025-03-05 | BUY | 9,312 | 11.158* | 11.75 | |||
| 2025-03-04 | BUY | 6,208 | 11.741* | 11.75 | |||
| 2025-03-03 | BUY | 43,456 | 971.000 | 945.400 | 947.960 | GBP 41,194,551 | 11.75 |
| 2025-02-28 | BUY | 107,615 | 978.200 | 964.400 | 965.780 | GBP 103,932,417 | 11.75 |
| 2025-02-27 | BUY | 6,114 | 980.200 | 963.200 | 964.900 | GBP 5,899,399 | 11.75 |
| 2025-02-26 | BUY | 21,399 | 987.800 | 975.400 | 976.640 | GBP 20,899,120 | 11.75 |
| 2025-02-04 | BUY | 12,240 | 987.600 | 975.800 | 976.980 | GBP 11,958,235 | 11.79 |
| 2025-02-03 | BUY | 24,480 | 989.400 | 973.599 | 975.179 | GBP 23,872,388 | 11.79 |
| 2025-01-29 | BUY | 9,186 | 972.800 | 958.800 | 960.200 | GBP 8,820,397 | 11.80 |
| 2025-01-23 | SELL | -79,560 | 970.600 | 961.600 | 962.500 | GBP -76,576,498 | 11.84 Loss of -75,634,229 on sale |
| 2024-11-29 | BUY | 3,256 | 998.600 | 990.200 | 991.040 | GBP 3,226,826 | 11.87 |
| 2024-11-25 | BUY | 89,406 | 996.600 | 983.600 | 984.900 | GBP 88,055,967 | 11.87 |
| 2024-10-31 | BUY | 129,215 | 984.800 | 967.200 | 968.960 | GBP 125,204,168 | 12.04 |
* (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 |
|---|---|---|---|---|
| 2025-09-19 | 1,003,380 | 1,900 | 1,620,807 | 61.9% |
| 2025-09-18 | 665,113 | 340 | 1,210,102 | 55.0% |
| 2025-09-17 | 566,276 | 514 | 1,050,566 | 53.9% |
| 2025-09-16 | 933,311 | 0 | 1,694,171 | 55.1% |
| 2025-09-15 | 839,211 | 4,700 | 1,456,215 | 57.6% |
| 2025-09-12 | 722,778 | 0 | 1,325,724 | 54.5% |
| 2025-09-11 | 525,057 | 0 | 1,624,783 | 32.3% |
| 2025-09-10 | 886,385 | 1,201 | 1,639,539 | 54.1% |
| 2025-09-09 | 613,570 | 0 | 1,465,130 | 41.9% |
| 2025-09-08 | 694,675 | 7,958 | 1,378,621 | 50.4% |
| 2025-09-05 | 738,649 | 1,004 | 1,505,211 | 49.1% |
| 2025-09-04 | 603,828 | 23,975 | 1,197,439 | 50.4% |
| 2025-09-03 | 703,570 | 314 | 1,264,993 | 55.6% |
| 2025-09-02 | 955,407 | 560 | 1,822,501 | 52.4% |
| 2025-08-29 | 774,226 | 2,900 | 1,523,205 | 50.8% |
| 2025-08-28 | 371,495 | 0 | 849,420 | 43.7% |
| 2025-08-27 | 390,133 | 105 | 890,561 | 43.8% |
| 2025-08-26 | 467,258 | 0 | 977,478 | 47.8% |
| 2025-08-25 | 506,894 | 677 | 1,358,997 | 37.3% |
| 2025-08-22 | 410,699 | 1,533 | 2,347,552 | 17.5% |
| 2025-08-21 | 411,622 | 0 | 2,050,975 | 20.1% |
| 2025-08-20 | 394,281 | 0 | 1,234,874 | 31.9% |
| 2025-08-19 | 593,624 | 2,781 | 1,355,841 | 43.8% |
| 2025-08-18 | 506,120 | 0 | 1,157,062 | 43.7% |
| 2025-08-15 | 335,461 | 8 | 1,250,842 | 26.8% |
| 2025-08-14 | 431,721 | 0 | 1,351,894 | 31.9% |
| 2025-08-13 | 492,857 | 0 | 1,291,247 | 38.2% |
| 2025-08-12 | 577,323 | 100 | 1,329,019 | 43.4% |
| 2025-08-11 | 625,101 | 9,441 | 1,417,803 | 44.1% |
| 2025-08-08 | 929,281 | 2,675 | 1,812,776 | 51.3% |
| 2025-08-07 | 482,066 | 0 | 1,023,620 | 47.1% |
| 2025-08-06 | 698,547 | 3,832 | 1,518,255 | 46.0% |
| 2025-08-05 | 514,445 | 0 | 1,003,745 | 51.3% |
| 2025-08-04 | 383,680 | 0 | 752,105 | 51.0% |
| 2025-08-01 | 580,105 | 4,000 | 1,121,827 | 51.7% |
| 2025-07-31 | 349,319 | 100 | 873,433 | 40.0% |
| 2025-07-30 | 436,263 | 0 | 956,634 | 45.6% |
| 2025-07-29 | 557,174 | 0 | 1,429,173 | 39.0% |
| 2025-07-28 | 239,216 | 0 | 788,635 | 30.3% |
| 2025-07-25 | 392,120 | 200 | 1,572,376 | 24.9% |
| 2025-07-24 | 374,459 | 195 | 1,104,066 | 33.9% |
| 2025-07-23 | 506,027 | 17 | 1,321,459 | 38.3% |
| 2025-07-22 | 1,207,379 | 1,170 | 2,276,461 | 53.0% |
| 2025-07-21 | 1,183,257 | 181 | 1,903,109 | 62.2% |
| 2025-07-18 | 668,088 | 0 | 1,367,253 | 48.9% |
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