| 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 | Intertek Group PLC |
| Ticker | ITRK.L(GBP) LSE |
| TYPE | Common Stock |
| Country | UK |
| ISIN | GB0031638363 |
| LEI | 2138003GAT25WW1RN369 |
Show aggregate ITRK.L holdings
| Date | Number of ITRK.L Shares Held | Base Market Value of ITRK.L Shares | Local Market Value of ITRK.L Shares | Change in ITRK.L Shares Held | Change in ITRK.L Base Value | Current Price per ITRK.L Share Held | Previous Price per ITRK.L Share Held |
|---|---|---|---|---|---|---|---|
| 2025-12-11 (Thursday) | 7,063 | GBP 311,761 | GBP 311,761 | 0 | GBP -1,412 | GBP 44.14 | GBP 44.3399 |
| 2025-12-10 (Wednesday) | 7,063 | GBP 313,173 | GBP 313,173 | 0 | GBP -848 | GBP 44.3399 | GBP 44.46 |
| 2025-12-09 (Tuesday) | 7,063 | GBP 314,021 | GBP 314,021 | 0 | GBP -6,074 | GBP 44.46 | GBP 45.32 |
| 2025-12-08 (Monday) | 7,063 | GBP 320,095 | GBP 320,095 | 0 | GBP -4,097 | GBP 45.32 | GBP 45.9 |
| 2025-12-05 (Friday) | 7,063 | GBP 324,192 | GBP 324,192 | 0 | GBP -1,271 | GBP 45.9 | GBP 46.08 |
| 2025-12-04 (Thursday) | 7,063 | GBP 325,463 | GBP 325,463 | 0 | GBP 565 | GBP 46.08 | GBP 46 |
| 2025-12-03 (Wednesday) | 7,063 | GBP 324,898 | GBP 324,898 | 0 | GBP 0 | GBP 46 | GBP 46 |
| 2025-12-02 (Tuesday) | 7,063 | GBP 324,898 | GBP 324,898 | 0 | GBP -989 | GBP 46 | GBP 46.14 |
| 2025-12-01 (Monday) | 7,063 | GBP 325,887 | GBP 325,887 | 0 | GBP -847 | GBP 46.14 | GBP 46.2599 |
| 2025-11-28 (Friday) | 7,063 | GBP 326,734 | GBP 326,734 | 0 | GBP -565 | GBP 46.2599 | GBP 46.3399 |
| 2025-11-27 (Thursday) | 7,063 | GBP 327,299 | GBP 327,299 | 0 | GBP -283 | GBP 46.3399 | GBP 46.38 |
| 2025-11-26 (Wednesday) | 7,063 | GBP 327,582 | GBP 327,582 | 0 | GBP 3,249 | GBP 46.38 | GBP 45.92 |
| 2025-11-25 (Tuesday) | 7,063 | GBP 324,333 | GBP 324,333 | 0 | GBP -19,635 | GBP 45.92 | GBP 48.7 |
| 2025-11-24 (Monday) | 7,063 | GBP 343,968 | GBP 343,968 | -169 | GBP -5,627 | GBP 48.7 | GBP 48.34 |
| Date | Action | Quantity | Market High | Market Low | Likely Trade Price | Likely Trade Value (Profit/Loss) | Average Price previous trades |
|---|---|---|---|---|---|---|---|
| 2025-11-24 | SELL | -169 | 4,896.000 | 4,844.000 | 4,849.200 | GBP -819,515 | 48.39 Loss of -811,338 on sale |
| 2025-10-24 | SELL | -324 | 5,080.000 | 5,085.000 | 5,084.500 | GBP -1,647,378 | 48.22 Loss of -1,631,756 on sale |
| 2025-05-27 | BUY | 646 | 4,784.000 | 4,872.000 | 4,863.200 | GBP 3,141,627 | 48.38 |
| 2025-04-28 | BUY | 145 | 4,528.000 | 4,612.000 | 4,603.600 | GBP 667,522 | 48.53 |
| 2025-02-27 | SELL | -317 | 5,125.000 | 5,170.000 | 5,165.500 | GBP -1,637,464 | 48.88 Loss of -1,621,968 on sale |
| 2025-01-23 | SELL | -318 | 4,978.000 | 5,005.000 | 5,002.300 | GBP -1,590,731 | 46.80 Loss of -1,575,848 on sale |
| 2024-12-03 | SELL | -318 | 4,716.000 | 4,716.000 | 4,716.000 | GBP -1,499,688 | 46.65 Loss of -1,484,854 on sale |
| 2024-11-04 | BUY | 154 | 4,668.000 | 4,740.000 | 4,732.800 | GBP 728,851 | 47.93 |
| 2024-10-30 | SELL | -312 | 4,730.000 | 4,764.000 | 4,760.600 | GBP -1,485,307 | 48.32 Loss of -1,470,230 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 |
|---|---|---|---|---|
| 2025-12-01 | 0 | 0 | 0 | 0.0% |
| 2025-06-09 | 0 | 0 | 0 | 0.0% |
| 2025-06-06 | 0 | 0 | 0 | 0.0% |
| 2025-06-04 | 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% |
| 2025-04-03 | 0 | 0 | 0 | 0.0% |
| 2019-09-30 | 0 | 0 | 0 | 0.0% |
| 2019-06-28 | 0 | 0 | 0 | 0.0% |
| 2018-10-29 | 0 | 0 | 0 | 0.0% |
| 2018-09-21 | 0 | 0 | 0 | 0.0% |
| 2018-03-23 | 0 | 0 | 0 | 0.0% |
| 2018-03-13 | 0 | 0 | 0 | 0.0% |
| 2018-03-09 | 0 | 0 | 0 | 0.0% |
| 2017-12-27 | 0 | 0 | 0 | 0.0% |
| 2017-12-20 | 0 | 0 | 0 | 0.0% |
| 2017-12-19 | 0 | 0 | 0 | 0.0% |
| 2017-12-14 | 0 | 0 | 0 | 0.0% |
| 2017-12-13 | 0 | 0 | 0 | 0.0% |
| 2017-12-08 | 0 | 0 | 0 | 0.0% |
| 2017-11-27 | 0 | 0 | 0 | 0.0% |
| 2017-10-23 | 0 | 0 | 0 | 0.0% |
| 2017-09-28 | 0 | 0 | 0 | 0.0% |
| 2017-08-03 | 0 | 0 | 0 | 0.0% |
| 2017-06-08 | 0 | 0 | 0 | 0.0% |
| 2017-05-25 | 0 | 0 | 0 | 0.0% |
| 2017-04-06 | 0 | 0 | 0 | 0.0% |
| 2017-04-05 | 0 | 0 | 0 | 0.0% |
| 2017-04-03 | 0 | 0 | 0 | 0.0% |
| 2017-03-08 | 0 | 0 | 0 | 0.0% |
| 2016-11-30 | 0 | 0 | 0 | 0.0% |
| 2016-11-18 | 0 | 0 | 0 | 0.0% |
| 2016-11-15 | 0 | 0 | 0 | 0.0% |
| 2016-11-15 | 0 | 0 | 0 | 0.0% |
| 2016-11-14 | 0 | 0 | 0 | 0.0% |
| 2016-11-08 | 0 | 0 | 0 | 0.0% |
| 2016-10-28 | 0 | 0 | 0 | 0.0% |
| 2016-10-26 | 0 | 0 | 0 | 0.0% |
| 2016-10-20 | 0 | 0 | 0 | 0.0% |
| 2016-10-19 | 0 | 0 | 0 | 0.0% |
| 2016-09-29 | 0 | 0 | 0 | 0.0% |
| 2016-07-15 | 0 | 0 | 0 | 0.0% |
| 2016-06-30 | 0 | 0 | 0 | 0.0% |
| 2016-06-14 | 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