| Stock Name / Fund | iShares MSCI World Islamic UCITS ETF USD (Dist) USD |
| 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 | ISDW(USD) LSE |
| ETF Ticker | ISWD(GBX) LSE |
| ETF Ticker | ISDW.LS(USD) CXE |
| ETF Ticker | ISWD.LS(GBX) CXE |
| ETF Ticker | ISDW.L(GBP) LSE |
| ETF Ticker | ISWD.L(GBP) LSE |
| Stock Name | Pearson PLC |
| Ticker | PSON.L(GBP) LSE |
| TYPE | Common Stock |
| Country | UK |
| ISIN | GB0006776081 |
| LEI | 2138004JBXWWJKIURC57 |
Show aggregate PSON.L holdings
| Date | Number of PSON.L Shares Held | Base Market Value of PSON.L Shares | Local Market Value of PSON.L Shares | Change in PSON.L Shares Held | Change in PSON.L Base Value | Current Price per PSON.L Share Held | Previous Price per PSON.L Share Held |
|---|---|---|---|---|---|---|---|
| 2025-12-18 (Thursday) | 27,899 | GBP 395,353 | GBP 395,353 | 0 | GBP 3,203 | GBP 14.1709 | GBP 14.0561 |
| 2025-12-17 (Wednesday) | 27,899 | GBP 392,150 | GBP 392,150 | 0 | GBP 2,713 | GBP 14.0561 | GBP 13.9588 |
| 2025-12-16 (Tuesday) | 27,899 | GBP 389,437 | GBP 389,437 | 682 | GBP 9,021 | GBP 13.9588 | GBP 13.9771 |
| 2025-12-15 (Monday) | 27,217 | GBP 380,416 | GBP 380,416 | 0 | GBP 590 | GBP 13.9771 | GBP 13.9555 |
| 2025-12-12 (Friday) | 27,217 | GBP 379,826 | GBP 379,826 | 341 | GBP 2,498 | GBP 13.9555 | GBP 14.0396 |
| 2025-12-11 (Thursday) | 26,876 | GBP 377,328 | GBP 377,328 | 0 | GBP 10,555 | GBP 14.0396 | GBP 13.6469 |
| 2025-12-10 (Wednesday) | 26,876 | GBP 366,773 | GBP 366,773 | 0 | GBP 7,781 | GBP 13.6469 | GBP 13.3573 |
| 2025-12-09 (Tuesday) | 26,876 | GBP 358,992 | GBP 358,992 | 0 | GBP 6,715 | GBP 13.3573 | GBP 13.1075 |
| 2025-12-08 (Monday) | 26,876 | GBP 352,277 | GBP 352,277 | 0 | GBP -3,519 | GBP 13.1075 | GBP 13.2384 |
| 2025-12-05 (Friday) | 26,876 | GBP 355,796 | GBP 355,796 | 0 | GBP -3,127 | GBP 13.2384 | GBP 13.3548 |
| 2025-12-04 (Thursday) | 26,876 | GBP 358,923 | GBP 358,923 | 0 | GBP 4,209 | GBP 13.3548 | GBP 13.1982 |
| 2025-12-03 (Wednesday) | 26,876 | GBP 354,714 | GBP 354,714 | 0 | GBP 2,296 | GBP 13.1982 | GBP 13.1127 |
| 2025-12-02 (Tuesday) | 26,876 | GBP 352,418 | GBP 352,418 | 0 | GBP -2,189 | GBP 13.1127 | GBP 13.1942 |
| 2025-12-01 (Monday) | 26,876 | GBP 354,607 | GBP 354,607 | 0 | GBP -645 | GBP 13.1942 | GBP 13.2182 |
| Date | Action | Quantity | Market High | Market Low | Likely Trade Price | Likely Trade Value (Profit/Loss) | Average Price previous trades |
|---|---|---|---|---|---|---|---|
| 2025-12-16 | BUY | 682 | 1,052.000 | 1,036.000 | 1,037.600 | GBP 707,643 | 15.03 |
| 2025-12-12 | BUY | 341 | 1,054.500 | 1,039.500 | 1,041.000 | GBP 354,981 | 15.04 |
| 2025-11-28 | BUY | 341 | 998.800 | 988.600 | 989.620 | GBP 337,460 | 15.12 |
| 2025-11-17 | SELL | -341 | 1,019.000 | 1,008.000 | 1,009.100 | GBP -344,103 | 15.21 Loss of -338,916 on sale |
| 2025-11-14 | BUY | 341 | 1,018.500 | 999.200 | 1,001.130 | GBP 341,385 | 15.22 |
| 2025-11-13 | BUY | 341 | 1,016.500 | 1,007.500 | 1,008.400 | GBP 343,864 | 15.23 |
| 2025-11-11 | BUY | 343 | 1,019.000 | 998.600 | 1,000.640 | GBP 343,220 | 15.25 |
| 2025-06-20 | BUY | 343 | 1,080.000 | 1,087.000 | 1,086.300 | GBP 372,601 | 15.71 |
| 2025-05-12 | BUY | 346 | 1,166.000 | 1,179.000 | 1,177.700 | GBP 407,484 | 15.79 |
| 2025-04-28 | BUY | 346 | 1,155.000 | 1,160.500 | 1,159.950 | GBP 401,343 | 15.81 |
| 2025-04-11 | BUY | 346 | 1,159.000 | 1,182.000 | 1,179.700 | GBP 408,176 | 15.85 |
| 2025-04-10 | BUY | 346 | 1,167.000 | 1,183.128 | 1,181.515 | GBP 408,804 | 15.85 |
| 2025-04-09 | BUY | 346 | 1,142.500 | 1,162.000 | 1,160.050 | GBP 401,377 | 15.87 |
| 2025-04-08 | BUY | 346 | 1,164.500 | 1,168.000 | 1,167.650 | GBP 404,007 | 15.88 |
| 2025-03-25 | BUY | 346 | 1,218.000 | 1,220.141 | 1,219.927 | GBP 422,095 | 15.92 |
| 2025-03-10 | BUY | 346 | 1,279.000 | 1,299.500 | 1,297.450 | GBP 448,918 | 15.88 |
* (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 |
|---|---|---|---|---|
| 2025-12-16 | 0 | 0 | 0 | 0.0% |
| 2025-10-27 | 0 | 0 | 0 | 0.0% |
| 2025-09-10 | 0 | 0 | 0 | 0.0% |
| 2025-08-22 | 0 | 0 | 0 | 0.0% |
| 2025-08-14 | 0 | 0 | 0 | 0.0% |
| 2025-07-28 | 0 | 0 | 0 | 0.0% |
| 2025-07-18 | 0 | 0 | 0 | 0.0% |
| 2025-07-14 | 0 | 0 | 0 | 0.0% |
| 2025-07-11 | 0 | 0 | 0 | 0.0% |
| 2025-07-10 | 0 | 0 | 0 | 0.0% |
| 2025-07-02 | 0 | 0 | 0 | 0.0% |
| 2025-06-05 | 0 | 0 | 0 | 0.0% |
| 2025-05-28 | 0 | 0 | 0 | 0.0% |
| 2025-05-20 | 0 | 0 | 0 | 0.0% |
| 2025-05-16 | 0 | 0 | 0 | 0.0% |
| 2025-05-15 | 0 | 0 | 0 | 0.0% |
| 2025-05-08 | 0 | 0 | 0 | 0.0% |
| 2025-05-02 | 0 | 0 | 0 | 0.0% |
| 2025-04-30 | 0 | 0 | 0 | 0.0% |
| 2025-04-28 | 0 | 0 | 0 | 0.0% |
| 2025-04-22 | 0 | 0 | 0 | 0.0% |
| 2025-04-08 | 0 | 0 | 0 | 0.0% |
| 2025-03-27 | 0 | 0 | 0 | 0.0% |
| 2025-03-17 | 0 | 0 | 0 | 0.0% |
| 2025-03-14 | 0 | 0 | 0 | 0.0% |
| 2024-11-05 | 0 | 0 | 0 | 0.0% |
| 2024-10-24 | 0 | 0 | 0 | 0.0% |
| 2024-10-16 | 0 | 0 | 0 | 0.0% |
| 2024-10-10 | 0 | 0 | 0 | 0.0% |
| 2024-09-20 | 0 | 0 | 0 | 0.0% |
| 2024-09-13 | 0 | 0 | 0 | 0.0% |
| 2023-10-27 | 0 | 0 | 0 | 0.0% |
| 2023-10-18 | 0 | 0 | 0 | 0.0% |
| 2023-09-27 | 0 | 0 | 0 | 0.0% |
| 2023-09-07 | 0 | 0 | 0 | 0.0% |
| 2023-09-06 | 0 | 0 | 0 | 0.0% |
| 2023-09-05 | 0 | 0 | 0 | 0.0% |
| 2022-06-20 | 0 | 0 | 0 | 0.0% |
| 2022-06-06 | 0 | 0 | 0 | 0.0% |
| 2022-06-02 | 0 | 0 | 0 | 0.0% |
| 2022-05-11 | 0 | 0 | 0 | 0.0% |
| 2022-03-11 | 0 | 0 | 0 | 0.0% |
| 2022-02-10 | 0 | 0 | 0 | 0.0% |
| 2022-01-24 | 0 | 0 | 0 | 0.0% |
| 2021-12-14 | 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