| 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 | Rolls-Royce Holdings PLC |
| Ticker | RR.L(GBP) LSE |
| TYPE | Common Stock |
| Country | UK |
| ISIN | GB00B63H8491 |
| LEI | 213800EC7997ZBLZJH69 |
| Date | Number of RR.L Shares Held | Base Market Value of RR.L Shares | Local Market Value of RR.L Shares | Change in RR.L Shares Held | Change in RR.L Base Value | Current Price per RR.L Share Held | Previous Price per RR.L Share Held |
|---|---|---|---|---|---|---|---|
| 2025-12-11 (Thursday) | 387,993 | GBP 4,267,923 | GBP 4,267,923 | 0 | GBP -23,280 | GBP 11 | GBP 11.06 |
| 2025-12-10 (Wednesday) | 387,993 | GBP 4,291,203 | GBP 4,291,203 | 0 | GBP -19,399 | GBP 11.06 | GBP 11.11 |
| 2025-12-09 (Tuesday) | 387,993 | GBP 4,310,602 | GBP 4,310,602 | 0 | GBP 15,519 | GBP 11.11 | GBP 11.07 |
| 2025-12-08 (Monday) | 387,993 | GBP 4,295,083 | GBP 4,295,083 | 0 | GBP 87,299 | GBP 11.07 | GBP 10.845 |
| 2025-12-05 (Friday) | 387,993 | GBP 4,207,784 | GBP 4,207,784 | 0 | GBP -25,220 | GBP 10.845 | GBP 10.91 |
| 2025-12-04 (Thursday) | 387,993 | GBP 4,233,004 | GBP 4,233,004 | 0 | GBP 108,638 | GBP 10.91 | GBP 10.63 |
| 2025-12-03 (Wednesday) | 387,993 | GBP 4,124,366 | GBP 4,124,366 | 0 | GBP 65,959 | GBP 10.63 | GBP 10.46 |
| 2025-12-02 (Tuesday) | 387,993 | GBP 4,058,407 | GBP 4,058,407 | 0 | GBP 34,920 | GBP 10.46 | GBP 10.37 |
| 2025-12-01 (Monday) | 387,993 | GBP 4,023,487 | GBP 4,023,487 | 0 | GBP -120,278 | GBP 10.37 | GBP 10.68 |
| 2025-11-28 (Friday) | 387,993 | GBP 4,143,765 | GBP 4,143,765 | 0 | GBP 36,859 | GBP 10.68 | GBP 10.585 |
| 2025-11-27 (Thursday) | 387,993 | GBP 4,106,906 | GBP 4,106,906 | 0 | GBP 1,940 | GBP 10.585 | GBP 10.58 |
| 2025-11-26 (Wednesday) | 387,993 | GBP 4,104,966 | GBP 4,104,966 | 0 | GBP 50,439 | GBP 10.58 | GBP 10.45 |
| 2025-11-25 (Tuesday) | 387,993 | GBP 4,054,527 | GBP 4,054,527 | 0 | GBP 62,079 | GBP 10.45 | GBP 10.29 |
| Date | Action | Quantity | Market High | Market Low | Likely Trade Price | Likely Trade Value (Profit/Loss) | Average Price previous trades |
|---|---|---|---|---|---|---|---|
| 2025-11-11 | BUY | 3,102 | 1,169.000 | 1,133.500 | 1,137.050 | GBP 3,527,129 | 8.22 |
| 2025-10-24 | SELL | -17,033 | 1,121.000 | 1,123.000 | 1,122.800 | GBP -19,124,652 | 8.01 Loss of -18,988,207 on sale |
| 2025-05-30 | BUY | 1,827 | 866.200 | 867.600 | 867.460 | GBP 1,584,849 | 6.83 |
| 2025-05-27 | BUY | 33,510 | 851.600 | 862.000 | 860.960 | GBP 28,850,770 | 6.78 |
| 2025-04-28 | BUY | 3,745 | 754.400 | 764.400 | 763.400 | GBP 2,858,933 | 6.53 |
| 2025-03-21 | SELL | -841 | 800.600 | 805.600 | 805.100 | GBP -677,089 | 6.25 Loss of -671,829 on sale |
| 2025-02-28 | BUY | 5,202 | 744.000 | 758.400 | 756.960 | GBP 3,937,706 | 5.83 |
| 2025-02-27 | SELL | -16,360 | 731.600 | 761.200 | 758.240 | GBP -12,404,807 | 5.81 Loss of -12,309,779 on sale |
| 2025-01-23 | SELL | -16,267 | 611.600 | 611.600 | 611.600 | GBP -9,948,897 | 5.56 Loss of -9,858,407 on sale |
| 2024-12-03 | SELL | -16,618 | 591.400 | 591.400 | 591.400 | GBP -9,827,886 | 5.51 Loss of -9,736,281 on sale |
| 2024-11-25 | BUY | 1,365 | 542.600 | 550.600 | 549.800 | GBP 750,477 | 5.52 |
| 2024-11-04 | BUY | 3,501 | 549.600 | 555.800 | 555.180 | GBP 1,943,685 | 5.55 |
| 2024-10-30 | SELL | -16,098 | 555.200 | 558.600 | 558.260 | GBP -8,986,869 | 5.59 Loss of -8,896,822 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 |
|---|---|---|---|---|
| 2025-09-19 | 11,679,964 | 72,932 | 31,106,119 | 37.5% |
| 2025-09-18 | 9,786,752 | 143,311 | 26,203,158 | 37.3% |
| 2023-02-23 | 0 | 0 | 0 | 0.0% |
| 2023-01-25 | 0 | 0 | 0 | 0.0% |
| 2023-01-24 | 0 | 0 | 0 | 0.0% |
| 2023-01-19 | 0 | 0 | 0 | 0.0% |
| 2023-01-18 | 0 | 0 | 0 | 0.0% |
| 2023-01-11 | 0 | 0 | 0 | 0.0% |
| 2023-01-04 | 0 | 0 | 0 | 0.0% |
| 2023-01-03 | 0 | 0 | 0 | 0.0% |
| 2023-01-03 | 0 | 0 | 0 | 0.0% |
| 2022-12-28 | 0 | 0 | 0 | 0.0% |
| 2022-12-13 | 0 | 0 | 0 | 0.0% |
| 2022-12-06 | 0 | 0 | 0 | 0.0% |
| 2022-12-01 | 0 | 0 | 0 | 0.0% |
| 2022-12-01 | 0 | 0 | 0 | 0.0% |
| 2022-11-28 | 0 | 0 | 0 | 0.0% |
| 2022-11-14 | 0 | 0 | 0 | 0.0% |
| 2022-11-11 | 0 | 0 | 0 | 0.0% |
| 2022-11-10 | 0 | 0 | 0 | 0.0% |
| 2022-11-09 | 0 | 0 | 0 | 0.0% |
| 2022-11-02 | 0 | 0 | 0 | 0.0% |
| 2022-11-02 | 0 | 0 | 0 | 0.0% |
| 2022-10-31 | 0 | 0 | 0 | 0.0% |
| 2022-10-31 | 0 | 0 | 0 | 0.0% |
| 2022-10-19 | 0 | 0 | 0 | 0.0% |
| 2022-10-19 | 0 | 0 | 0 | 0.0% |
| 2022-10-18 | 0 | 0 | 0 | 0.0% |
| 2022-10-18 | 0 | 0 | 0 | 0.0% |
| 2022-09-30 | 0 | 0 | 0 | 0.0% |
| 2022-09-30 | 0 | 0 | 0 | 0.0% |
| 2022-09-28 | 0 | 0 | 0 | 0.0% |
| 2022-09-28 | 0 | 0 | 0 | 0.0% |
| 2022-09-28 | 0 | 0 | 0 | 0.0% |
| 2022-09-28 | 0 | 0 | 0 | 0.0% |
| 2022-09-26 | 0 | 0 | 0 | 0.0% |
| 2022-09-26 | 0 | 0 | 0 | 0.0% |
| 2022-09-23 | 0 | 0 | 0 | 0.0% |
| 2022-09-23 | 0 | 0 | 0 | 0.0% |
| 2022-09-15 | 0 | 0 | 0 | 0.0% |
| 2022-09-15 | 0 | 0 | 0 | 0.0% |
| 2022-09-14 | 0 | 0 | 0 | 0.0% |
| 2022-09-14 | 0 | 0 | 0 | 0.0% |
| 2022-09-09 | 0 | 0 | 0 | 0.0% |
| 2022-09-09 | 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