| Stock Name / Fund | iShares MSCI UK UCITS ETF |
| Issuer | Blackrock |
| Entity holding fund | iShares VII Public Limited Company |
| Entity Type | Umbrella investment company with variable capital and having segregated liability between its funds |
| Entity LEI | 549300Q7FFITMZ2PFZ28 |
| ETF Ticker | SXR3(EUR) F |
| ETF Ticker | CSUK.LS(GBX) CXE |
| ETF Ticker | CSUK.MI(EUR) CXE |
| ETF Ticker | CSUKz(GBP) CXE |
| ETF Ticker | CSUK(EUR) ETF Plus |
| Stock Name | Aviva PLC |
| Ticker | AV.L(GBP) LSE |
| TYPE | Common Stock |
| Country | UK |
| ISIN | GB00BPQY8M80 |
| LEI | YF0Y5B0IB8SM0ZFG9G81 |
| Date | Number of AV.L Shares Held | Base Market Value of AV.L Shares | Local Market Value of AV.L Shares | Change in AV.L Shares Held | Change in AV.L Base Value | Current Price per AV.L Share Held | Previous Price per AV.L Share Held |
|---|---|---|---|---|---|---|---|
| 2025-12-11 (Thursday) | 140,930 | GBP 921,400 | GBP 921,400 | ||||
| 2025-12-10 (Wednesday) | 140,930 | GBP 914,072 | GBP 914,072 | 0 | GBP -564 | GBP 6.486 | GBP 6.49 |
| 2025-12-09 (Tuesday) | 140,930 | GBP 914,636 | GBP 914,636 | 0 | GBP 5,919 | GBP 6.49 | GBP 6.448 |
| 2025-12-08 (Monday) | 140,930 | GBP 908,717 | GBP 908,717 | 0 | GBP 282 | GBP 6.448 | GBP 6.446 |
| 2025-12-05 (Friday) | 140,930 | GBP 908,435 | GBP 908,435 | 0 | GBP 5,074 | GBP 6.446 | GBP 6.41 |
| 2025-12-04 (Thursday) | 140,930 | GBP 903,361 | GBP 903,361 | 0 | GBP 3,664 | GBP 6.41 | GBP 6.384 |
| 2025-12-03 (Wednesday) | 140,930 | GBP 899,697 | GBP 899,697 | 0 | GBP -8,738 | GBP 6.384 | GBP 6.446 |
| 2025-12-02 (Tuesday) | 140,930 | GBP 908,435 | GBP 908,435 | 0 | GBP 6,483 | GBP 6.446 | GBP 6.4 |
| 2025-12-01 (Monday) | 140,930 | GBP 901,952 | GBP 901,952 | 0 | GBP -16,630 | GBP 6.4 | GBP 6.518 |
| 2025-11-28 (Friday) | 140,930 | GBP 918,582 | GBP 918,582 | 0 | GBP -1,691 | GBP 6.518 | GBP 6.53 |
| 2025-11-27 (Thursday) | 140,930 | GBP 920,273 | GBP 920,273 | 0 | GBP 3,664 | GBP 6.53 | GBP 6.504 |
| 2025-11-26 (Wednesday) | 140,930 | GBP 916,609 | GBP 916,609 | 0 | GBP 10,711 | GBP 6.504 | GBP 6.428 |
| 2025-11-25 (Tuesday) | 140,930 | GBP 905,898 | GBP 905,898 | 0 | GBP 6,201 | GBP 6.428 | GBP 6.384 |
| 2025-11-24 (Monday) | 140,930 | GBP 899,697 | GBP 899,697 | 1,750 | GBP 12,842 | GBP 6.384 | GBP 6.372 |
| Date | Action | Quantity | Market High | Market Low | Likely Trade Price | Likely Trade Value (Profit/Loss) | Average Price previous trades |
|---|---|---|---|---|---|---|---|
| 2025-11-24 | BUY | 1,750 | 642.200 | 634.200 | 635.000 | GBP 1,111,250 | 5.74 |
| 2025-10-24 | SELL | -6,243 | 668.200 | 668.600 | 668.560 | GBP -4,173,820 | 5.64 Loss of -4,138,581 on sale |
| 2025-07-02 | BUY | 18,525 | 606.000 | 617.400 | 616.260 | GBP 11,416,217 | 5.39 |
| 2025-05-27 | BUY | 11,451 | 620.000 | 622.279 | 622.051 | GBP 7,123,107 | 5.22 |
| 2025-04-04 | BUY | 1,614 | 525.400 | 553.400 | 550.600 | GBP 888,668 | 5.07 |
| 2025-02-27 | SELL | -5,132 | 546.800 | 548.200 | 548.060 | GBP -2,812,644 | 4.89 Loss of -2,787,565 on sale |
| 2025-01-23 | SELL | -5,971 | 512.000 | 515.000 | 514.700 | GBP -3,073,274 | 4.73 Loss of -3,045,013 on sale |
| 2024-12-05 | SELL | -2,774 | 489.400 | 489.400 | 489.400 | GBP -1,357,596 | 4.72 Loss of -1,344,492 on sale |
| 2024-10-30 | SELL | -5,175 | 460.800 | 470.300 | 469.350 | GBP -2,428,886 | 4.72 Loss of -2,404,468 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 |
|---|---|---|---|---|
| 2025-07-01 | 0 | 0 | 0 | 0.0% |
| 2025-06-05 | 0 | 0 | 0 | 0.0% |
| 2024-12-20 | 0 | 0 | 0 | 0.0% |
| 2024-12-03 | 0 | 0 | 0 | 0.0% |
| 2024-11-22 | 0 | 0 | 0 | 0.0% |
| 2024-10-11 | 0 | 0 | 0 | 0.0% |
| 2023-10-06 | 0 | 0 | 0 | 0.0% |
| 2023-10-04 | 0 | 0 | 0 | 0.0% |
| 2015-04-13 | 0 | 0 | 0 | 0.0% |
| 2015-04-10 | 0 | 0 | 0 | 0.0% |
| 2015-04-10 | 0 | 0 | 0 | 0.0% |
| 2015-03-26 | 0 | 0 | 0 | 0.0% |
| 2015-03-24 | 0 | 0 | 0 | 0.0% |
| 2015-03-05 | 0 | 0 | 0 | 0.0% |
| 2015-02-06 | 0 | 0 | 0 | 0.0% |
| 2015-01-30 | 0 | 0 | 0 | 0.0% |
| 2015-01-26 | 0 | 0 | 0 | 0.0% |
| 2015-01-09 | 0 | 0 | 0 | 0.0% |
| 2015-01-08 | 0 | 0 | 0 | 0.0% |
| 2014-01-16 | 0 | 0 | 0 | 0.0% |
| 2014-01-15 | 0 | 0 | 0 | 0.0% |
| 2014-01-13 | 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