| 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 | Spirax-Sarco Engineering PLC |
| Ticker | SPX.L(GBP) LSE |
| TYPE | Common Stock |
| Country | UK |
| ISIN | GB00BWFGQN14 |
| LEI | 213800WFVZQMHOZP2W17 |
| Date | Number of SPX.L Shares Held | Base Market Value of SPX.L Shares | Local Market Value of SPX.L Shares | Change in SPX.L Shares Held | Change in SPX.L Base Value | Current Price per SPX.L Share Held | Previous Price per SPX.L Share Held |
|---|---|---|---|---|---|---|---|
| 2025-12-12 (Friday) | 70,741 | GBP 5,416,282 | GBP 5,416,282 | 0 | GBP -76,619 | GBP 76.565 | GBP 77.6481 |
| 2025-12-11 (Thursday) | 70,741 | GBP 5,492,901 | GBP 5,492,901 | 0 | GBP 17,298 | GBP 77.6481 | GBP 77.4035 |
| 2025-12-10 (Wednesday) | 70,741 | GBP 5,475,603 | GBP 5,475,603 | 0 | GBP -12,834 | GBP 77.4035 | GBP 77.585 |
| 2025-12-09 (Tuesday) | 70,741 | GBP 5,488,437 | GBP 5,488,437 | 0 | GBP -64,789 | GBP 77.585 | GBP 78.5008 |
| 2025-12-08 (Monday) | 70,741 | GBP 5,553,226 | GBP 5,553,226 | 0 | GBP -33,937 | GBP 78.5008 | GBP 78.9805 |
| 2025-12-05 (Friday) | 70,741 | GBP 5,587,163 | GBP 5,587,163 | 0 | GBP -21,008 | GBP 78.9805 | GBP 79.2775 |
| 2025-12-04 (Thursday) | 70,741 | GBP 5,608,171 | GBP 5,608,171 | 0 | GBP 173,602 | GBP 79.2775 | GBP 76.8235 |
| 2025-12-03 (Wednesday) | 70,741 | GBP 5,434,569 | GBP 5,434,569 | 0 | GBP 91,458 | GBP 76.8235 | GBP 75.5306 |
| 2025-12-02 (Tuesday) | 70,741 | GBP 5,343,111 | GBP 5,343,111 | 0 | GBP -17,459 | GBP 75.5306 | GBP 75.7774 |
| 2025-12-01 (Monday) | 70,741 | GBP 5,360,570 | GBP 5,360,570 | 0 | GBP -54,724 | GBP 75.7774 | GBP 76.551 |
| 2025-11-28 (Friday) | 70,741 | GBP 5,415,294 | GBP 5,415,294 | 0 | GBP -17,263 | GBP 76.551 | GBP 76.795 |
| 2025-11-27 (Thursday) | 70,741 | GBP 5,432,557 | GBP 5,432,557 | 0 | GBP -33,249 | GBP 76.795 | GBP 77.265 |
| Date | Action | Quantity | Market High | Market Low | Likely Trade Price | Likely Trade Value (Profit/Loss) | Average Price previous trades |
|---|---|---|---|---|---|---|---|
| 2025-11-11 | BUY | 470 | 7,120.000 | 7,005.000 | 7,016.500 | GBP 3,297,755 | 78.46 |
| 2025-11-06 | BUY | 392 | 7,260.000 | 7,015.000 | 7,039.500 | GBP 2,759,484 | 78.45 |
| 2025-10-31 | BUY | 138 | 7,185.000 | 7,080.000 | 7,090.500 | GBP 978,489 | 78.40 |
| 2025-10-30 | BUY | 276 | 7,210.000 | 7,135.000 | 7,142.500 | GBP 1,971,330 | 78.39 |
| 2025-10-29 | BUY | 184 | 7,205.000 | 7,017.300 | 7,036.070 | GBP 1,294,637 | 78.37 |
| 2025-10-28 | BUY | 138 | 7,105.000 | 7,345.000 | 7,321.000 | GBP 1,010,298 | 78.36 |
| 2025-10-22 | BUY | 46 | 6,980.000 | 7,000.000 | 6,998.000 | GBP 321,908 | 78.32 |
| 2025-10-15 | BUY | 46 | 6,660.000 | 6,735.000 | 6,727.500 | GBP 309,465 | 78.32 |
| 2025-10-14 | BUY | 920 | 6,645.000 | 6,890.000 | 6,865.500 | GBP 6,316,260 | 78.33 |
| 2025-09-24 | BUY | 230 | 7,005.000 | 7,085.329 | 7,077.296 | GBP 1,627,778 | 78.24 |
| 2025-09-17 | BUY | 92 | 6,950.000 | 7,030.000 | 7,022.000 | GBP 646,024 | 78.21 |
| 2025-09-16 | BUY | 46 | 6,865.000 | 7,025.000 | 7,009.000 | GBP 322,414 | 78.21 |
| 2025-08-20 | SELL | -135 | 7,220.000 | 7,258.647 | 7,254.782 | GBP -979,396 | 78.12 Loss of -968,849 on sale |
| 2025-08-06 | BUY | 360 | 6,065.000 | 6,220.000 | 6,204.500 | GBP 2,233,620 | 78.18 |
| 2025-07-31 | BUY | 90 | 6,345.000 | 6,552.263 | 6,531.537 | GBP 587,838 | 78.31 |
| 2025-07-24 | BUY | 288 | 6,230.000 | 6,251.397 | 6,249.257 | GBP 1,799,786 | 78.51 |
| 2025-07-22 | BUY | 135 | 6,100.000 | 6,190.000 | 6,181.000 | GBP 834,435 | 78.61 |
| 2025-07-02 | BUY | 517 | 6,175.000 | 6,190.000 | 6,188.500 | GBP 3,199,455 | 78.75 |
| 2025-06-30 | BUY | 400 | 5,955.000 | 6,115.000 | 6,099.000 | GBP 2,439,600 | 78.81 |
| 2025-06-27 | BUY | 47 | 6,100.000 | 6,115.000 | 6,113.500 | GBP 287,335 | 78.86 |
| 2025-06-19 | SELL | -94 | 5,845.000 | 5,890.000 | 5,885.500 | GBP -553,237 | 79.28 Loss of -545,785 on sale |
| 2025-05-19 | BUY | 94 | 5,980.000 | 6,152.874 | 6,135.587 | GBP 576,745 | 81.19 |
| 2025-05-02 | BUY | 188 | 6,115.000 | 6,160.000 | 6,155.500 | GBP 1,157,234 | 82.00 |
| 2025-04-28 | BUY | 94 | 5,870.000 | 5,990.000 | 5,978.000 | GBP 561,932 | 82.49 |
| 2025-04-25 | BUY | 50 | 5,945.000 | 6,015.000 | 6,008.000 | GBP 300,400 | 82.61 |
| 2025-04-24 | BUY | 846 | 5,920.000 | 5,940.000 | 5,938.000 | GBP 5,023,548 | 82.74 |
| 2025-04-23 | BUY | 517 | 6,000.000 | 6,140.000 | 6,126.000 | GBP 3,167,142 | 82.86 |
| 2025-04-17 | BUY | 752 | 5,845.000 | 5,900.000 | 5,894.500 | GBP 4,432,664 | 83.45 |
| 2025-04-11 | BUY | 470 | 5,785.000 | 5,870.000 | 5,861.500 | GBP 2,754,905 | 83.91 |
| 2025-04-10 | BUY | 47 | 5,780.000 | 6,075.000 | 6,045.500 | GBP 284,139 | 84.08 |
| 2025-04-08 | BUY | 235 | 5,710.000 | 5,760.000 | 5,755.000 | GBP 1,352,425 | 84.48 |
| 2025-03-28 | BUY | 141 | 6,415.000 | 6,535.000 | 6,523.000 | GBP 919,743 | 85.35 |
| 2025-03-26 | BUY | 141 | 6,660.000 | 6,800.000 | 6,786.000 | GBP 956,826 | 85.49 |
| 2025-03-21 | BUY | 47 | 6,705.000 | 6,755.000 | 6,750.000 | GBP 317,250 | 85.68 |
| 2025-03-18 | BUY | 1,457 | 6,910.000 | 6,950.000 | 6,946.000 | GBP 10,120,322 | 85.83 |
| 2025-03-17 | BUY | 47 | 6,920.000 | 7,005.000 | 6,996.500 | GBP 328,836 | 85.87 |
| 2025-03-14 | BUY | 92 | 6,965.000 | 7,095.000 | 7,082.000 | GBP 651,544 | 85.91 |
| 2025-03-13 | BUY | 276 | 7,110.000 | 7,180.000 | 7,173.000 | GBP 1,979,748 | 85.93 |
| 2025-03-12 | BUY | 47 | 7,140.000 | 7,170.000 | 7,167.000 | GBP 336,849 | 85.94 |
| 2025-03-11 | BUY | 46 | 6,750.000 | 7,065.000 | 7,033.500 | GBP 323,541 | 86.02 |
| 2025-03-07 | BUY | 230 | 7,215.000 | 7,330.000 | 7,318.500 | GBP 1,683,255 | 86.06 |
| 2025-03-05 | BUY | 138 | 7,250.000 | 7,290.000 | 7,286.000 | GBP 1,005,468 | 86.05 |
| 2025-03-04 | BUY | 92 | 7,110.000 | 7,245.000 | 7,231.500 | GBP 665,298 | 86.05 |
| 2025-03-03 | BUY | 644 | 7,150.000 | 7,295.000 | 7,280.500 | GBP 4,688,642 | 86.04 |
| 2025-02-28 | BUY | 690 | 7,275.000 | 7,310.000 | 7,306.500 | GBP 5,041,485 | 86.01 |
| 2025-02-27 | BUY | 92 | 7,300.000 | 7,460.000 | 7,444.000 | GBP 684,848 | 85.98 |
| 2025-02-26 | BUY | 322 | 7,470.000 | 7,545.000 | 7,537.500 | GBP 2,427,075 | 85.91 |
| 2025-02-04 | BUY | 184 | 7,940.000 | 8,010.000 | 8,003.000 | GBP 1,472,552 | 83.63 |
| 2025-02-03 | BUY | 368 | 7,980.000 | 8,050.000 | 8,043.000 | GBP 2,959,824 | 83.39 |
| 2025-01-29 | BUY | 138 | 8,025.000 | 8,101.456 | 8,093.810 | GBP 1,116,946 | 82.53 |
| 2025-01-23 | SELL | -1,196 | 7,620.000 | 7,711.830 | 7,702.647 | GBP -9,212,366 | 81.66 Loss of -9,114,705 on sale |
| 2024-11-29 | BUY | 50 | 7,170.000 | 7,170.000 | 7,170.000 | GBP 358,500 | 79.79 |
| 2024-10-31 | BUY | 2,021 | 6,455.000 | 6,545.000 | 6,536.000 | GBP 13,209,256 | 80.59 |
* (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 |
|---|---|---|---|---|
| 2025-12-08 | 0 | 0 | 0 | 0.0% |
| 2025-11-14 | 0 | 0 | 0 | 0.0% |
| 2025-11-13 | 0 | 0 | 0 | 0.0% |
| 2025-11-07 | 0 | 0 | 0 | 0.0% |
| 2025-11-05 | 0 | 0 | 0 | 0.0% |
| 2025-10-28 | 0 | 0 | 0 | 0.0% |
| 2025-10-22 | 0 | 0 | 0 | 0.0% |
| 2025-09-30 | 0 | 0 | 0 | 0.0% |
| 2025-09-16 | 0 | 0 | 0 | 0.0% |
| 2025-08-29 | 0 | 0 | 0 | 0.0% |
| 2025-08-04 | 0 | 0 | 0 | 0.0% |
| 2025-07-28 | 0 | 0 | 0 | 0.0% |
| 2025-07-25 | 0 | 0 | 0 | 0.0% |
| 2025-07-01 | 0 | 0 | 0 | 0.0% |
| 2025-06-30 | 0 | 0 | 0 | 0.0% |
| 2025-06-23 | 0 | 0 | 0 | 0.0% |
| 2025-06-09 | 0 | 0 | 0 | 0.0% |
| 2025-05-29 | 0 | 0 | 0 | 0.0% |
| 2024-05-13 | 0 | 0 | 0 | 0.0% |
| 2024-04-29 | 0 | 0 | 0 | 0.0% |
| 2024-04-05 | 0 | 0 | 0 | 0.0% |
| 2024-02-14 | 0 | 0 | 0 | 0.0% |
| 2023-09-26 | 0 | 0 | 0 | 0.0% |
| 2023-09-20 | 0 | 0 | 0 | 0.0% |
| 2023-09-19 | 0 | 0 | 0 | 0.0% |
| 2023-09-13 | 0 | 0 | 0 | 0.0% |
| 2023-08-21 | 0 | 0 | 0 | 0.0% |
| 2023-08-10 | 0 | 0 | 0 | 0.0% |
| 2023-05-25 | 0 | 0 | 0 | 0.0% |
| 2023-05-19 | 0 | 0 | 0 | 0.0% |
| 2023-04-28 | 0 | 0 | 0 | 0.0% |
| 2023-03-09 | 0 | 0 | 0 | 0.0% |
| 2020-10-13 | 0 | 0 | 0 | 0.0% |
| 2020-09-22 | 0 | 0 | 0 | 0.0% |
| 2020-09-04 | 0 | 0 | 0 | 0.0% |
| 2020-09-03 | 0 | 0 | 0 | 0.0% |
| 2020-09-01 | 0 | 0 | 0 | 0.0% |
| 2020-08-26 | 0 | 0 | 0 | 0.0% |
| 2020-06-11 | 0 | 0 | 0 | 0.0% |
| 2020-06-04 | 0 | 0 | 0 | 0.0% |
| 2020-06-02 | 0 | 0 | 0 | 0.0% |
| 2020-05-20 | 0 | 0 | 0 | 0.0% |
| 2020-03-20 | 0 | 0 | 0 | 0.0% |
| 2020-03-19 | 0 | 0 | 0 | 0.0% |
| 2020-03-17 | 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