| Stock Name / Fund | iShares MSCI ACWI UCITS ETF |
| 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 | IUSQ(EUR) F |
| ETF Ticker | ISAC.LS(USD) CXE |
| ETF Ticker | IUSQ.DE(EUR) CXE |
| ETF Ticker | SSAC.AS(EUR) CXE |
| ETF Ticker | SSAC.LS(GBX) CXE |
| ETF Ticker | SSACz(USD) CXE |
| ETF Ticker | SSAC(EUR) Euronext Amsterdam |
| ETF Ticker | ISAC(EUR) ETF Plus |
| Stock Name | Ashtead Group PLC |
| Ticker | AHT.L(GBP) LSE |
| TYPE | Common Stock |
| Country | UK |
| ISIN | GB0000536739 |
| LEI | 2138007UTBN8X9K1A235 |
| Date | Number of AHT.L Shares Held | Base Market Value of AHT.L Shares | Local Market Value of AHT.L Shares | Change in AHT.L Shares Held | Change in AHT.L Base Value | Current Price per AHT.L Share Held | Previous Price per AHT.L Share Held |
|---|---|---|---|---|---|---|---|
| 2025-12-11 (Thursday) | 121,805 | GBP 8,198,615 | GBP 8,198,615 | 0 | GBP 434,936 | GBP 67.3093 | GBP 63.7386 |
| 2025-12-10 (Wednesday) | 121,805 | GBP 7,763,679 | GBP 7,763,679 | 0 | GBP -34,254 | GBP 63.7386 | GBP 64.0198 |
| 2025-12-08 (Monday) | 121,805 | GBP 7,797,933 | GBP 7,797,933 | 0 | GBP 5,179 | GBP 64.0198 | GBP 63.9773 |
| 2025-12-05 (Friday) | 121,805 | GBP 7,792,754 | GBP 7,792,754 | 0 | GBP -34,395 | GBP 63.9773 | GBP 64.2597 |
| 2025-12-04 (Thursday) | 121,805 | GBP 7,827,149 | GBP 7,827,149 | 826 | GBP 345,746 | GBP 64.2597 | GBP 61.8405 |
| 2025-12-02 (Tuesday) | 120,979 | GBP 7,481,403 | GBP 7,481,403 | 0 | GBP -257,745 | GBP 61.8405 | GBP 63.971 |
| 2025-11-28 (Friday) | 120,979 | GBP 7,739,148 | GBP 7,739,148 | 0 | GBP 20,839 | GBP 63.971 | GBP 63.7988 |
| 2025-11-27 (Thursday) | 120,979 | GBP 7,718,309 | GBP 7,718,309 | 0 | GBP 37,110 | GBP 63.7988 | GBP 63.492 |
| 2025-11-26 (Wednesday) | 120,979 | GBP 7,681,199 | GBP 7,681,199 | 0 | GBP 114,102 | GBP 63.492 | GBP 62.5488 |
| 2025-11-25 (Tuesday) | 120,979 | GBP 7,567,097 | GBP 7,567,097 | 558 | GBP 146,305 | GBP 62.5488 | GBP 61.6237 |
| Date | Action | Quantity | Market High | Market Low | Likely Trade Price | Likely Trade Value (Profit/Loss) | Average Price previous trades |
|---|---|---|---|---|---|---|---|
| 2025-12-04 | BUY | 826 | 4,849.000 | 4,697.000 | 4,712.200 | GBP 3,892,277 | 61.80 |
| 2025-11-25 | BUY | 558 | 4,777.000 | 4,681.000 | 4,690.600 | GBP 2,617,355 | 61.75 |
| 2025-11-24 | BUY | 236 | 4,774.000 | 4,676.000 | 4,685.800 | GBP 1,105,849 | 61.75 |
| 2025-11-11 | BUY | 59 | 4,888.000 | 4,806.000 | 4,814.200 | GBP 284,038 | 61.74 |
| 2025-11-04 | BUY | 118 | 4,945.000 | 4,876.000 | 4,882.900 | GBP 576,182 | 61.72 |
| 2025-10-15 | BUY | 295 | 5,264.000 | 5,312.000 | 5,307.200 | GBP 1,565,624 | 61.52 |
| 2025-10-08 | BUY | 118 | 5,148.000 | 5,172.000 | 5,169.600 | GBP 610,013 | 61.37 |
| 2025-09-24 | BUY | 354 | 5,104.000 | 5,228.000 | 5,215.600 | GBP 1,846,322 | 61.06 |
| 2025-09-15 | BUY | 531 | 5,332.000 | 5,362.000 | 5,359.000 | GBP 2,845,629 | 60.70 |
| 2025-09-09 | BUY | 531 | 5,474.000 | 5,612.000 | 5,598.200 | GBP 2,972,644 | 60.32 |
| 2025-09-04 | BUY | 708 | 5,386.000 | 5,416.184 | 5,413.166 | GBP 3,832,521 | 60.00 |
| 2025-08-28 | BUY | 177 | 5,472.000 | 5,511.000 | 5,507.100 | GBP 974,757 | 59.78 |
| 2025-08-19 | BUY | 413 | 5,376.000 | 5,384.000 | 5,383.200 | GBP 2,223,262 | 59.36 |
| 2025-08-12 | BUY | 1,121 | 5,194.000 | 5,199.194 | 5,198.674 | GBP 5,827,714 | 58.96 |
| 2025-08-06 | BUY | 177 | 5,026.000 | 5,100.968 | 5,093.471 | GBP 901,544 | 58.66 |
| 2025-08-04 | BUY | 236 | 4,970.000 | 5,020.000 | 5,015.000 | GBP 1,183,540 | 58.53 |
| 2025-08-01 | BUY | 354 | 4,997.000 | 5,064.000 | 5,057.300 | GBP 1,790,284 | 58.46 |
| 2025-07-31 | BUY | 295 | 5,078.000 | 5,122.000 | 5,117.600 | GBP 1,509,692 | 58.38 |
| 2025-07-28 | BUY | 177 | 5,096.000 | 5,212.000 | 5,200.400 | GBP 920,471 | 58.12 |
| 2025-07-25 | BUY | 236 | 5,134.000 | 5,152.000 | 5,150.200 | GBP 1,215,447 | 58.01 |
| 2025-07-22 | BUY | 295 | 4,735.000 | 4,789.000 | 4,783.600 | GBP 1,411,162 | 57.78 |
| 2025-07-21 | BUY | 118 | 4,809.000 | 4,860.000 | 4,854.900 | GBP 572,878 | 57.71 |
| 2025-07-14 | BUY | 177 | 4,783.000 | 4,837.650 | 4,832.185 | GBP 855,297 | 57.38 |
| 2025-07-10 | BUY | 354 | 4,920.000 | 4,927.000 | 4,926.300 | GBP 1,743,910 | 57.20 |
| 2025-07-08 | BUY | 177 | 4,710.000 | 4,744.000 | 4,740.600 | GBP 839,086 | 57.05 |
| 2025-07-02 | BUY | 295 | 4,788.000 | 4,789.225 | 4,789.103 | GBP 1,412,785 | 56.69 |
| 2025-06-25 | BUY | 59 | 4,423.000 | 4,506.000 | 4,497.700 | GBP 265,364 | 56.32 |
| 2025-06-12 | BUY | 531 | 4,304.000 | 4,337.000 | 4,333.700 | GBP 2,301,195 | 55.94 |
| 2025-06-02 | BUY | 708 | 4,158.000 | 4,330.000 | 4,312.800 | GBP 3,053,462 | 55.69 |
| 2025-05-28 | BUY | 177 | 4,312.000 | 4,380.000 | 4,373.200 | GBP 774,056 | 55.58 |
| 2025-05-14 | BUY | 177 | 4,395.000 | 4,437.000 | 4,432.800 | GBP 784,606 | 55.14 |
| 2025-05-08 | BUY | 295 | 4,096.000 | 4,156.000 | 4,150.000 | GBP 1,224,250 | 55.05 |
| 2025-05-07 | BUY | 944 | 4,019.000 | 4,081.000 | 4,074.800 | GBP 3,846,611 | 55.08 |
| 2025-04-30 | BUY | 177 | 3,990.000 | 4,045.000 | 4,039.500 | GBP 714,992 | 55.21 |
| 2025-04-24 | BUY | 59 | 4,038.825 | 4,110.000 | 4,102.882 | GBP 242,070 | 55.30 |
| 2025-04-23 | BUY | 472 | 3,977.000 | 4,086.000 | 4,075.100 | GBP 1,923,447 | 55.36 |
| 2025-04-17 | BUY | 236 | 3,941.000 | 3,953.000 | 3,951.800 | GBP 932,625 | 55.71 |
| 2025-04-16 | BUY | 118 | 3,939.000 | 3,944.000 | 3,943.500 | GBP 465,333 | 55.81 |
| 2025-04-15 | BUY | 118 | 3,943.000 | 3,997.000 | 3,991.600 | GBP 471,009 | 55.92 |
| 2025-04-14 | BUY | 354 | 3,939.000 | 3,957.000 | 3,955.200 | GBP 1,400,141 | 56.05 |
| 2025-04-11 | BUY | 944 | 3,819.000 | 3,925.000 | 3,914.400 | GBP 3,695,194 | 56.25 |
| 2025-04-10 | BUY | 531 | 3,869.000 | 4,200.000 | 4,166.900 | GBP 2,212,624 | 56.45 |
| 2025-04-09 | BUY | 295 | 3,780.000 | 3,821.000 | 3,816.900 | GBP 1,125,986 | 56.73 |
| 2025-04-08 | BUY | 295 | 3,837.000 | 3,903.000 | 3,896.400 | GBP 1,149,438 | 57.01 |
| 2025-04-07 | BUY | 236 | 3,659.000 | 3,816.000 | 3,800.300 | GBP 896,871 | 57.39 |
| 2025-04-04 | BUY | 295 | 3,789.000 | 3,914.000 | 3,901.500 | GBP 1,150,943 | 57.72 |
| 2025-04-02 | BUY | 236 | 4,170.000 | 4,170.000 | 4,170.000 | GBP 984,120 | 57.86 |
| 2025-03-28 | BUY | 236 | 4,246.000 | 4,337.000 | 4,327.900 | GBP 1,021,384 | 58.38 |
| 2025-03-24 | BUY | 118 | 4,428.000 | 4,436.000 | 4,435.200 | GBP 523,354 | 58.72 |
| 2025-03-18 | BUY | 177 | 4,374.000 | 4,407.000 | 4,403.700 | GBP 779,455 | 59.34 |
| 2025-03-17 | BUY | 295 | 4,343.000 | 4,376.000 | 4,372.700 | GBP 1,289,947 | 59.57 |
| 2025-03-14 | BUY | 236 | 4,345.000 | 4,346.000 | 4,345.900 | GBP 1,025,632 | 59.85 |
| 2025-03-13 | BUY | 531 | 4,256.000 | 4,363.000 | 4,352.300 | GBP 2,311,071 | 60.29 |
| 2025-03-10 | BUY | 177 | 4,355.000 | 4,566.000 | 4,544.900 | GBP 804,447 | 61.88 |
| 2025-03-04 | BUY | 236 | 4,404.000 | 4,703.000 | 4,673.100 | GBP 1,102,852 | 64.49 |
| 2025-02-26 | BUY | 4,838 | 4,828.000 | 4,841.000 | 4,839.700 | GBP 23,414,469 | 78.90 |
* (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 | 2,254 | 0 | 23,232 | 9.7% |
| 2025-09-18 | 2,618 | 3 | 11,918 | 22.0% |
| 2024-03-25 | 0 | 0 | 0 | 0.0% |
| 2024-03-15 | 0 | 0 | 0 | 0.0% |
| 2024-03-14 | 0 | 0 | 0 | 0.0% |
| 2024-03-13 | 0 | 0 | 0 | 0.0% |
| 2024-03-12 | 0 | 0 | 0 | 0.0% |
| 2024-03-05 | 0 | 0 | 0 | 0.0% |
| 2024-02-29 | 0 | 0 | 0 | 0.0% |
| 2022-03-23 | 0 | 0 | 0 | 0.0% |
| 2022-03-11 | 0 | 0 | 0 | 0.0% |
| 2020-03-27 | 0 | 0 | 0 | 0.0% |
| 2020-03-27 | 0 | 0 | 0 | 0.0% |
| 2020-03-27 | 0 | 0 | 0 | 0.0% |
| 2020-03-26 | 0 | 0 | 0 | 0.0% |
| 2020-03-26 | 0 | 0 | 0 | 0.0% |
| 2020-03-26 | 0 | 0 | 0 | 0.0% |
| 2020-03-23 | 0 | 0 | 0 | 0.0% |
| 2020-03-23 | 0 | 0 | 0 | 0.0% |
| 2020-03-23 | 0 | 0 | 0 | 0.0% |
| 2019-09-23 | 0 | 0 | 0 | 0.0% |
| 2018-01-18 | 0 | 0 | 0 | 0.0% |
| 2018-01-16 | 0 | 0 | 0 | 0.0% |
| 2017-12-22 | 0 | 0 | 0 | 0.0% |
| 2017-09-19 | 0 | 0 | 0 | 0.0% |
| 2017-06-09 | 0 | 0 | 0 | 0.0% |
| 2017-06-05 | 0 | 0 | 0 | 0.0% |
| 2017-05-31 | 0 | 0 | 0 | 0.0% |
| 2017-05-22 | 0 | 0 | 0 | 0.0% |
| 2017-05-18 | 0 | 0 | 0 | 0.0% |
| 2017-05-05 | 0 | 0 | 0 | 0.0% |
| 2017-05-02 | 0 | 0 | 0 | 0.0% |
| 2017-04-27 | 0 | 0 | 0 | 0.0% |
| 2017-04-06 | 0 | 0 | 0 | 0.0% |
| 2017-02-23 | 0 | 0 | 0 | 0.0% |
| 2017-02-17 | 0 | 0 | 0 | 0.0% |
| 2016-12-09 | 0 | 0 | 0 | 0.0% |
| 2016-12-08 | 0 | 0 | 0 | 0.0% |
| 2016-12-05 | 0 | 0 | 0 | 0.0% |
| 2016-10-03 | 0 | 0 | 0 | 0.0% |
| 2016-09-15 | 0 | 0 | 0 | 0.0% |
| 2016-07-27 | 0 | 0 | 0 | 0.0% |
| 2016-07-22 | 0 | 0 | 0 | 0.0% |
| 2016-07-21 | 0 | 0 | 0 | 0.0% |
| 2016-07-18 | 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