| Stock Name / Fund | iShares Agribusiness UCITS ETF USD (Acc) |
| Issuer | Blackrock |
| Entity holding fund | iShares V Public Limited Company |
| Entity Type | Umbrella investment company with variable capital and having segregated liability between its funds |
| Entity LEI | 549300QETNU1W5JY7Z94 |
| ETF Ticker | SPAG(GBX) LSE |
| ETF Ticker | ISAE.AS(EUR) CXE |
| ETF Ticker | ISAG.LS(USD) CXE |
| ETF Ticker | SPAG.LS(GBX) CXE |
| ETF Ticker | ISAE(EUR) Euronext Amsterdam |
| ETF Ticker | ISAG(EUR) ETF Plus |
| ETF Ticker | SPAG.L(GBP) LSE |
| Stock Name | Mobile Streams Plc |
| Ticker | MOS(GBX) LSE |
| TYPE | Common Stock |
| Country | UK |
| ISIN | GB00B0WJ3L68 |
| LEI | 213800CJX7WW927QWP43 |
| Ticker | MOS(EUR) F |
| Date | Number of MOS Shares Held | Base Market Value of MOS Shares | Local Market Value of MOS Shares | Change in MOS Shares Held | Change in MOS Base Value | Current Price per MOS Share Held | Previous Price per MOS Share Held |
|---|---|---|---|---|---|---|---|
| 2025-11-12 (Wednesday) | 367,175 | USD 9,348,276 | USD 9,348,276 | ||||
| 2025-11-11 (Tuesday) | 367,175 | USD 9,440,069![]() | USD 9,440,069 | 0 | USD -66,092 | USD 25.71 | USD 25.89 |
| 2025-11-10 (Monday) | 367,175 | USD 9,506,161![]() | USD 9,506,161 | 0 | USD 113,824 | USD 25.89 | USD 25.58 |
| 2025-11-07 (Friday) | 367,175 | USD 9,392,337![]() | USD 9,392,337 | 0 | USD 242,336 | USD 25.58 | USD 24.92 |
| 2025-11-06 (Thursday) | 367,175 | USD 9,150,001![]() | USD 9,150,001 | 0 | USD -477,328 | USD 24.92 | USD 26.22 |
| 2025-11-05 (Wednesday) | 367,175 | USD 9,627,329![]() | USD 9,627,329 | 0 | USD -121,167 | USD 26.22 | USD 26.55 |
| 2025-11-04 (Tuesday) | 367,175 | USD 9,748,496![]() | USD 9,748,496 | 0 | USD -260,695 | USD 26.55 | USD 27.26 |
| 2025-11-03 (Monday) | 367,175 | USD 10,009,191![]() | USD 10,009,191 | 0 | USD -69,763 | USD 27.26 | USD 27.45 |
| 2025-10-31 (Friday) | 367,175 | USD 10,078,954![]() | USD 10,078,954 | 0 | USD -95,465 | USD 27.45 | USD 27.71 |
| 2025-10-30 (Thursday) | 367,175 | USD 10,174,419![]() | USD 10,174,419 | 0 | USD -345,145 | USD 27.71 | USD 28.65 |
| 2025-10-29 (Wednesday) | 367,175 | USD 10,519,564![]() | USD 10,519,564 | 0 | USD -268,038 | USD 28.65 | USD 29.38 |
| 2025-10-28 (Tuesday) | 367,175 | USD 10,787,602![]() | USD 10,787,602 | 0 | USD -66,091 | USD 29.38 | USD 29.56 |
| 2025-10-27 (Monday) | 367,175 | USD 10,853,693![]() | USD 10,853,693 | 0 | USD -154,214 | USD 29.56 | USD 29.98 |
| Date | Action | Quantity | Market High | Market Low | Likely Trade Price | Likely Trade Value (Profit/Loss) | Average Price previous trades |
|---|---|---|---|---|---|---|---|
| 2025-10-24 | BUY | 923 | 29.980 | 30.040 | 30.034 | GBX 27,721 | 30.25 |
| 2025-10-02 | BUY | 894 | 34.760 | 35.220 | 35.174 | GBX 31,446 | 30.24 |
| 2025-09-25 | SELL | -5,314 | 34.790 | 36.990 | 36.770 | GBX -195,396 | 30.11 Loss of -35,393 on sale |
| 2025-08-19 | SELL | -5,165 | 32.240 | 32.760 | 32.708 | GBX -168,937 | 29.98 Loss of -14,072 on sale |
| 2025-08-18 | SELL | -5,165 | 32.300 | 32.520 | 32.498 | GBX -167,852 | 29.97 Loss of -13,059 on sale |
| 2025-07-24 | SELL | -5,153 | 37.390 | 37.440 | 37.435 | GBX -192,903 | 29.63 Loss of -40,218 on sale |
| 2025-06-23 | BUY | 10,300 | 36.040 | 36.770 | 36.697 | GBX 377,979 | 28.71 |
| 2025-06-20 | BUY | 5,354 | 36.340 | 36.590 | 36.565 | GBX 195,769 | 28.66 |
| 2025-06-09 | BUY | 5,079 | 34.590 | 35.280 | 35.211 | GBX 178,837 | 28.18 |
| 2025-06-04 | BUY | 15,237 | 36.820 | 37.690 | 37.603 | GBX 572,957 | 27.99 |
| 2025-06-03 | BUY | 753 | 36.950 | 37.430 | 37.382 | GBX 28,149 | 27.92 |
| 2025-05-16 | BUY | 5,065 | 35.210 | 35.320 | 35.309 | GBX 178,840 | 27.09 |
| 2025-04-30 | SELL | -5,064 | 30.400 | 30.520 | 30.508 | GBX -154,493 | 26.56 Loss of -19,972 on sale |
| 2025-04-16 | BUY | 914 | 26.970 | 27.660 | 27.591 | GBX 25,218 | 26.38 |
| 2025-04-09 | SELL | -5,063 | 24.680 | 25.130 | 25.085 | GBX -127,005 | 26.43 Profit of 6,807 on sale |
| 2025-04-08 | SELL | -10,126 | 22.760 | 24.480 | 24.308 | GBX -246,143 | 26.47 Profit of 21,920 on sale |
| 2025-03-21 | BUY | 7,275 | 27.830 | 28.310 | 28.262 | GBX 205,606 | 26.46 |
| 2025-03-17 | SELL | -4,766 | 26.530 | 26.710 | 26.692 | GBX -127,214 | 26.40 Loss of -1,371 on sale |
| 2025-03-07 | SELL | -4,766 | 25.140 | 25.750 | 25.689 | GBX -122,434 | 26.53 Profit of 3,998 on sale |
| 2025-01-02 | BUY | 2,728 | 24.380 | 25.020 | 24.956 | GBX 68,080 | 26.56 |
| 2024-12-10 | SELL | -4,451 | 25.820 | 26.250 | 26.207 | GBX -116,647 | 26.58 Profit of 1,669 on sale |
| 2024-12-05 | SELL | -8,904 | 25.610 | 26.770 | 26.654 | GBX -237,327 | 26.67 Profit of 139 on sale |
| 2024-12-04 | SELL | -17,800 | 26.720 | 27.840 | 27.728 | GBX -493,558 | 26.67 Loss of -18,871 on sale |
| 2024-11-05 | SELL | -4,435 | 28.080 | 28.280 | 28.260 | GBX -125,333 | 26.88 Loss of -6,124 on sale |
| 2024-10-22 | BUY | 1,465 | 26.440 | 26.470 | 26.467 | GBX 38,774 | 26.02 |
* (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 | 263,694 | 530 | 938,951 | 28.1% |
| 2025-09-18 | 724,540 | 108 | 1,332,860 | 54.4% |
| 2025-09-17 | 696,947 | 2,367 | 1,407,623 | 49.5% |
| 2025-09-16 | 564,679 | 0 | 1,344,001 | 42.0% |
| 2025-09-15 | 903,277 | 534 | 1,617,590 | 55.8% |
| 2025-09-12 | 543,946 | 170 | 1,109,860 | 49.0% |
| 2025-09-11 | 725,673 | 93 | 1,622,474 | 44.7% |
| 2025-09-10 | 943,441 | 200 | 1,662,672 | 56.7% |
| 2025-09-09 | 572,674 | 0 | 1,258,098 | 45.5% |
| 2025-09-08 | 1,086,650 | 399 | 2,040,557 | 53.3% |
| 2025-09-05 | 741,134 | 3,609 | 1,642,399 | 45.1% |
| 2025-09-04 | 652,990 | 0 | 1,706,586 | 38.3% |
| 2025-09-03 | 521,642 | 711 | 1,226,602 | 42.5% |
| 2025-09-02 | 406,182 | 867 | 1,070,359 | 37.9% |
| 2025-08-29 | 302,796 | 138 | 1,072,593 | 28.2% |
| 2025-08-28 | 341,360 | 778 | 1,006,879 | 33.9% |
| 2025-08-27 | 668,150 | 995 | 1,485,348 | 45.0% |
| 2025-08-26 | 526,520 | 71 | 1,185,068 | 44.4% |
| 2025-08-25 | 1,392,498 | 266 | 3,215,573 | 43.3% |
| 2025-08-22 | 463,865 | 1 | 1,152,523 | 40.2% |
| 2025-08-21 | 548,325 | 113 | 1,279,453 | 42.9% |
| 2025-08-20 | 570,324 | 583 | 1,386,756 | 41.1% |
| 2025-08-19 | 411,515 | 0 | 1,484,937 | 27.7% |
| 2025-08-18 | 554,293 | 0 | 3,793,094 | 14.6% |
| 2025-08-15 | 322,320 | 508 | 1,245,544 | 25.9% |
| 2025-08-14 | 420,318 | 41 | 1,353,773 | 31.0% |
| 2025-08-13 | 586,696 | 0 | 1,571,286 | 37.3% |
| 2025-08-12 | 948,387 | 786 | 3,853,435 | 24.6% |
| 2025-08-11 | 624,539 | 23 | 1,681,153 | 37.1% |
| 2025-08-08 | 598,795 | 7,282 | 2,039,071 | 29.4% |
| 2025-08-07 | 989,876 | 47,146 | 3,714,246 | 26.7% |
| 2025-08-06 | 1,927,949 | 105,428 | 7,947,855 | 24.3% |
| 2025-08-05 | 676,041 | 1,637 | 1,643,408 | 41.1% |
| 2025-08-04 | 334,170 | 250 | 1,196,247 | 27.9% |
| 2025-08-01 | 378,539 | 4,023 | 1,483,728 | 25.5% |
| 2025-07-31 | 517,588 | 1,203 | 1,101,498 | 47.0% |
| 2025-07-30 | 881,519 | 0 | 1,652,057 | 53.4% |
| 2025-07-29 | 618,454 | 109 | 1,674,580 | 36.9% |
| 2025-07-28 | 603,293 | 0 | 1,144,608 | 52.7% |
| 2025-07-25 | 798,964 | 50 | 2,622,197 | 30.5% |
| 2025-07-24 | 1,080,887 | 0 | 2,336,003 | 46.3% |
| 2025-07-23 | 992,185 | 150 | 1,929,903 | 51.4% |
| 2025-07-22 | 544,512 | 2,596 | 1,077,299 | 50.5% |
| 2025-07-21 | 584,999 | 28,145 | 1,256,761 | 46.5% |
| 2025-07-18 | 865,091 | 13 | 1,704,548 | 50.8% |
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.