| 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 | JD Sports Fashion PLC |
| Ticker | JD.L(GBP) LSE |
| TYPE | Common Stock |
| Country | UK |
| ISIN | GB00BM8Q5M07 |
| LEI | 213800HROV6Y9MUU8375 |
| Date | Number of JD.L Shares Held | Base Market Value of JD.L Shares | Local Market Value of JD.L Shares | Change in JD.L Shares Held | Change in JD.L Base Value | Current Price per JD.L Share Held | Previous Price per JD.L Share Held |
|---|---|---|---|---|---|---|---|
| 2025-12-11 (Thursday) | 113,233 | GBP 92,534 | GBP 92,534 | 0 | GBP 3,171 | GBP 0.8172 | GBP 0.789196 |
| 2025-12-10 (Wednesday) | 113,233 | GBP 89,363 | GBP 89,363 | 0 | GBP -295 | GBP 0.789196 | GBP 0.791801 |
| 2025-12-09 (Tuesday) | 113,233 | GBP 89,658 | GBP 89,658 | 0 | GBP -475 | GBP 0.791801 | GBP 0.795996 |
| 2025-12-08 (Monday) | 113,233 | GBP 90,133 | GBP 90,133 | 0 | GBP -3,533 | GBP 0.795996 | GBP 0.827197 |
| 2025-12-05 (Friday) | 113,233 | GBP 93,666 | GBP 93,666 | 0 | GBP 2,513 | GBP 0.827197 | GBP 0.805004 |
| 2025-12-04 (Thursday) | 113,233 | GBP 91,153 | GBP 91,153 | 0 | GBP 2,356 | GBP 0.805004 | GBP 0.784197 |
| 2025-12-03 (Wednesday) | 113,233 | GBP 88,797 | GBP 88,797 | 0 | GBP 679 | GBP 0.784197 | GBP 0.778201 |
| 2025-12-02 (Tuesday) | 113,233 | GBP 88,118 | GBP 88,118 | 0 | GBP 113 | GBP 0.778201 | GBP 0.777203 |
| 2025-12-01 (Monday) | 113,233 | GBP 88,005 | GBP 88,005 | 0 | GBP 521 | GBP 0.777203 | GBP 0.772602 |
| 2025-11-28 (Friday) | 113,233 | GBP 87,484 | GBP 87,484 | 0 | GBP 113 | GBP 0.772602 | GBP 0.771604 |
| 2025-11-27 (Thursday) | 113,233 | GBP 87,371 | GBP 87,371 | 0 | GBP 476 | GBP 0.771604 | GBP 0.7674 |
| 2025-11-26 (Wednesday) | 113,233 | GBP 86,895 | GBP 86,895 | 0 | GBP 3,284 | GBP 0.7674 | GBP 0.738398 |
| 2025-11-25 (Tuesday) | 113,233 | GBP 83,611 | GBP 83,611 | 0 | GBP 317 | GBP 0.738398 | GBP 0.735598 |
| 2025-11-24 (Monday) | 113,233 | GBP 83,294 | GBP 83,294 | 0 | GBP 770 | GBP 0.735598 | GBP 0.728798 |
| Date | Action | Quantity | Market High | Market Low | Likely Trade Price | Likely Trade Value (Profit/Loss) | Average Price previous trades |
|---|---|---|---|---|---|---|---|
| 2025-10-24 | SELL | -5,080 | 100.700 | 101.700 | 101.600 | GBP -516,128 | 0.89 Loss of -511,629 on sale |
| 2025-05-27 | BUY | 10,134 | 83.580 | 84.920 | 84.786 | GBP 859,221 | 0.89 |
| 2025-02-27 | SELL | -5,074 | 79.340 | 80.940 | 80.780 | GBP -409,878 | 1.02 Loss of -404,717 on sale |
| 2025-01-23 | SELL | -5,080 | 81.700 | 82.300 | 82.240 | GBP -417,779 | 1.16 Loss of -411,885 on sale |
| 2024-12-03 | SELL | -5,087 | 102.900 | 103.350 | 103.305 | GBP -525,513 | 1.18 Loss of -519,513 on sale |
| 2024-10-30 | SELL | -5,092 | 127.050 | 130.000 | 129.705 | GBP -660,458 | 1.33 Loss of -653,702 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 |
|---|---|---|---|---|
| 2025-11-21 | 0 | 0 | 0 | 0.0% |
| 2025-11-14 | 0 | 0 | 0 | 0.0% |
| 2025-11-05 | 0 | 0 | 0 | 0.0% |
| 2025-09-19 | 3,583,048 | 70,765 | 9,653,121 | 37.1% |
| 2025-09-18 | 4,409,700 | 5,781 | 9,731,457 | 45.3% |
| 2025-08-28 | 0 | 0 | 0 | 0.0% |
| 2025-07-07 | 0 | 0 | 0 | 0.0% |
| 2025-04-09 | 0 | 0 | 0 | 0.0% |
| 2025-04-08 | 0 | 0 | 0 | 0.0% |
| 2025-04-07 | 0 | 0 | 0 | 0.0% |
| 2025-03-04 | 0 | 0 | 0 | 0.0% |
| 2025-01-07 | 0 | 0 | 0 | 0.0% |
| 2024-11-14 | 0 | 0 | 0 | 0.0% |
| 2024-11-11 | 0 | 0 | 0 | 0.0% |
| 2024-10-29 | 0 | 0 | 0 | 0.0% |
| 2024-10-11 | 0 | 0 | 0 | 0.0% |
| 2024-09-26 | 0 | 0 | 0 | 0.0% |
| 2024-09-05 | 0 | 0 | 0 | 0.0% |
| 2024-08-16 | 0 | 0 | 0 | 0.0% |
| 2024-07-18 | 0 | 0 | 0 | 0.0% |
| 2024-07-17 | 0 | 0 | 0 | 0.0% |
| 2024-06-26 | 0 | 0 | 0 | 0.0% |
| 2024-06-21 | 0 | 0 | 0 | 0.0% |
| 2024-06-11 | 0 | 0 | 0 | 0.0% |
| 2024-05-28 | 0 | 0 | 0 | 0.0% |
| 2024-05-20 | 0 | 0 | 0 | 0.0% |
| 2024-05-09 | 0 | 0 | 0 | 0.0% |
| 2024-04-30 | 0 | 0 | 0 | 0.0% |
| 2024-04-24 | 0 | 0 | 0 | 0.0% |
| 2024-04-09 | 0 | 0 | 0 | 0.0% |
| 2024-03-11 | 0 | 0 | 0 | 0.0% |
| 2024-02-06 | 0 | 0 | 0 | 0.0% |
| 2018-07-27 | 0 | 0 | 0 | 0.0% |
| 2018-07-26 | 0 | 0 | 0 | 0.0% |
| 2018-07-24 | 0 | 0 | 0 | 0.0% |
| 2018-03-22 | 0 | 0 | 0 | 0.0% |
| 2018-03-15 | 0 | 0 | 0 | 0.0% |
| 2018-02-20 | 0 | 0 | 0 | 0.0% |
| 2018-01-15 | 0 | 0 | 0 | 0.0% |
| 2017-12-21 | 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