| 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 | M&G Plc |
| Ticker | MNG.L(GBP) LSE |
| TYPE | Common Stock |
| Country | UK |
| ISIN | GB00BKFB1C65 |
| LEI | 254900TWUJUQ44TQJY84 |
| Date | Number of MNG.L Shares Held | Base Market Value of MNG.L Shares | Local Market Value of MNG.L Shares | Change in MNG.L Shares Held | Change in MNG.L Base Value | Current Price per MNG.L Share Held | Previous Price per MNG.L Share Held |
|---|---|---|---|---|---|---|---|
| 2025-12-11 (Thursday) | 604,168 | GBP 2,218,375 | GBP 2,218,375 | 0 | GBP 27,758 | GBP 3.67179 | GBP 3.62584 |
| 2025-12-10 (Wednesday) | 604,168 | GBP 2,190,617 | GBP 2,190,617 | 0 | GBP -1,901 | GBP 3.62584 | GBP 3.62899 |
| 2025-12-08 (Monday) | 604,168 | GBP 2,192,518 | GBP 2,192,518 | 0 | GBP -23,482 | GBP 3.62899 | GBP 3.66785 |
| 2025-12-05 (Friday) | 604,168 | GBP 2,216,000 | GBP 2,216,000 | 0 | GBP -10,804 | GBP 3.66785 | GBP 3.68574 |
| 2025-12-04 (Thursday) | 604,168 | GBP 2,226,804 | GBP 2,226,804 | 4,214 | GBP 72,321 | GBP 3.68574 | GBP 3.59108 |
| 2025-12-02 (Tuesday) | 599,954 | GBP 2,154,483 | GBP 2,154,483 | 0 | GBP -10,931 | GBP 3.59108 | GBP 3.6093 |
| 2025-11-28 (Friday) | 599,954 | GBP 2,165,414 | GBP 2,165,414 | 0 | GBP 2,385 | GBP 3.6093 | GBP 3.60532 |
| 2025-11-27 (Thursday) | 599,954 | GBP 2,163,029 | GBP 2,163,029 | 0 | GBP 25,893 | GBP 3.60532 | GBP 3.56217 |
| 2025-11-26 (Wednesday) | 599,954 | GBP 2,137,136 | GBP 2,137,136 | 0 | GBP 43,814 | GBP 3.56217 | GBP 3.48914 |
| Date | Action | Quantity | Market High | Market Low | Likely Trade Price | Likely Trade Value (Profit/Loss) | Average Price previous trades |
|---|---|---|---|---|---|---|---|
| 2025-12-04 | BUY | 4,214 | 275.700 | 271.200 | 271.650 | GBP 1,144,733 | 3.18 |
| 2025-11-25 | BUY | 3,150 | 265.600 | 261.800 | 262.180 | GBP 825,867 | 3.16 |
| 2025-11-24 | BUY | 1,236 | 265.800 | 262.052 | 262.427 | GBP 324,360 | 3.16 |
| 2025-11-11 | BUY | 300 | 272.500 | 266.900 | 267.460 | GBP 80,238 | 3.15 |
| 2025-11-04 | BUY | 602 | 272.100 | 265.400 | 266.070 | GBP 160,174 | 3.15 |
| 2025-10-15 | BUY | 1,550 | 0.000 | 0.000 | 0.000 | GBP 0 | 3.14 |
| 2025-10-08 | BUY | 618 | 0.000 | 0.000 | 0.000 | GBP 0 | 3.13 |
| 2025-09-24 | BUY | 1,842 | 0.000 | 0.000 | 0.000 | GBP 0 | 3.12 |
| 2025-09-15 | BUY | 2,763 | 3.469* | 3.11 | |||
| 2025-09-09 | BUY | 2,745 | 3.495* | 3.10 | |||
| 2025-09-04 | BUY | 3,655 | 3.499* | 3.09 | |||
| 2025-08-28 | BUY | 912 | 270.100 | 265.300 | 265.780 | GBP 242,391 | 3.08 |
| 2025-08-19 | BUY | 2,128 | 3.553* | 3.07 | |||
| 2025-08-12 | BUY | 5,776 | 265.300 | 261.700 | 262.060 | GBP 1,513,659 | 3.05 |
| 2025-08-06 | BUY | 894 | 264.500 | 260.400 | 260.810 | GBP 233,164 | 3.03 |
| 2025-08-04 | BUY | 1,188 | 261.400 | 257.800 | 258.160 | GBP 306,694 | 3.03 |
| 2025-08-01 | BUY | 1,770 | 261.100 | 256.500 | 256.960 | GBP 454,819 | 3.02 |
| 2025-07-31 | BUY | 1,480 | 262.000 | 254.300 | 255.070 | GBP 377,504 | 3.02 |
| 2025-07-28 | BUY | 888 | 261.200 | 257.400 | 257.780 | GBP 228,909 | 3.01 |
| 2025-07-25 | BUY | 1,180 | 260.100 | 257.600 | 257.850 | GBP 304,263 | 3.00 |
| 2025-07-22 | BUY | 1,480 | 259.691 | 256.200 | 256.549 | GBP 379,693 | 2.99 |
| 2025-07-21 | BUY | 598 | 259.800 | 256.500 | 256.830 | GBP 153,584 | 2.98 |
| 2025-07-14 | BUY | 930 | 259.300 | 256.300 | 256.600 | GBP 238,638 | 2.96 |
| 2025-07-10 | BUY | 1,806 | 259.200 | 256.896 | 257.126 | GBP 464,370 | 2.95 |
| 2025-07-08 | BUY | 903 | 256.400 | 255.137 | 255.263 | GBP 230,502 | 2.94 |
| 2025-07-02 | BUY | 1,480 | 258.631 | 252.400 | 253.023 | GBP 374,474 | 2.91 |
| 2025-06-25 | BUY | 295 | 256.800 | 255.000 | 255.180 | GBP 75,278 | 2.88 |
| 2025-06-12 | BUY | 2,772 | 256.300 | 251.900 | 252.340 | GBP 699,486 | 2.80 |
| 2025-06-02 | BUY | 3,588 | 3.245* | 2.74 | |||
| 2025-05-28 | BUY | 921 | 223.600 | 221.800 | 221.980 | GBP 204,444 | 2.73 |
| 2025-05-14 | BUY | 915 | 2.901* | 2.68 | |||
| 2025-05-08 | BUY | 1,525 | 2.880* | 2.67 | |||
| 2025-05-07 | BUY | 4,880 | 2.867* | 2.66 | |||
| 2025-04-30 | BUY | 882 | 208.900 | 205.100 | 205.480 | GBP 181,233 | 2.65 |
| 2025-04-24 | BUY | 301 | 202.900 | 200.700 | 200.920 | GBP 60,477 | 2.64 |
| 2025-04-23 | BUY | 2,400 | 203.200 | 200.300 | 200.590 | GBP 481,416 | 2.64 |
| 2025-04-17 | BUY | 1,200 | 196.500 | 192.900 | 193.260 | GBP 231,912 | 2.64 |
| 2025-04-17 | BUY | 1,200 | 196.500 | 192.900 | 193.260 | GBP 231,912 | 2.64 |
| 2025-04-16 | BUY | 600 | 195.200 | 191.750 | 192.095 | GBP 115,257 | 2.65 |
| 2025-04-15 | BUY | 600 | 194.800 | 188.800 | 189.400 | GBP 113,640 | 2.65 |
| 2025-04-14 | BUY | 1,800 | 189.350 | 185.000 | 185.435 | GBP 333,783 | 2.65 |
| 2025-04-11 | BUY | 4,800 | 183.436 | 178.934 | 179.385 | GBP 861,046 | 2.66 |
| 2025-04-10 | BUY | 2,700 | 197.738 | 181.900 | 183.484 | GBP 495,406 | 2.67 |
| 2025-04-09 | BUY | 1,500 | 177.850 | 171.850 | 172.450 | GBP 258,675 | 2.69 |
| 2025-04-08 | BUY | 1,485 | 183.500 | 173.900 | 174.860 | GBP 259,667 | 2.70 |
| 2025-04-07 | BUY | 1,188 | 183.100 | 171.550 | 172.705 | GBP 205,174 | 2.72 |
| 2025-04-04 | BUY | 1,490 | 194.900 | 182.700 | 183.920 | GBP 274,041 | 2.73 |
| 2025-04-02 | BUY | 1,176 | 2.590* | 2.74 | |||
| 2025-03-28 | BUY | 1,200 | 2.632* | 2.76 | |||
| 2025-03-24 | BUY | 594 | 2.813* | 2.75 | |||
| 2025-03-18 | BUY | 888 | 2.872* | 2.73 | |||
| 2025-03-17 | BUY | 1,470 | 2.875* | 2.71 | |||
| 2025-03-14 | BUY | 1,172 | 2.791* | 2.71 | |||
| 2025-03-13 | BUY | 2,637 | 2.764* | 2.70 | |||
| 2025-03-10 | BUY | 882 | 2.754* | 2.68 | |||
| 2025-03-04 | BUY | 1,164 | 2.665* | 2.65 | |||
| 2025-02-26 | BUY | 24,596 | 212.600 | 208.600 | 209.000 | GBP 5,140,564 | 2.49 |
* (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 |
|---|---|---|---|---|
| 2025-02-04 | 0 | 0 | 0 | 0.0% |
| 2024-09-04 | 0 | 0 | 0 | 0.0% |
| 2024-08-05 | 0 | 0 | 0 | 0.0% |
| 2022-11-02 | 0 | 0 | 0 | 0.0% |
| 2022-10-19 | 0 | 0 | 0 | 0.0% |
| 2022-10-19 | 0 | 0 | 0 | 0.0% |
| 2021-09-03 | 0 | 0 | 0 | 0.0% |
| 2021-09-03 | 0 | 0 | 0 | 0.0% |
| 2021-08-31 | 0 | 0 | 0 | 0.0% |
| 2021-08-31 | 0 | 0 | 0 | 0.0% |
| 2021-07-30 | 0 | 0 | 0 | 0.0% |
| 2021-07-30 | 0 | 0 | 0 | 0.0% |
| 2021-07-28 | 0 | 0 | 0 | 0.0% |
| 2021-07-28 | 0 | 0 | 0 | 0.0% |
| 2021-07-20 | 0 | 0 | 0 | 0.0% |
| 2021-07-20 | 0 | 0 | 0 | 0.0% |
| 2021-06-22 | 0 | 0 | 0 | 0.0% |
| 2021-06-22 | 0 | 0 | 0 | 0.0% |
| 2021-05-17 | 0 | 0 | 0 | 0.0% |
| 2021-05-17 | 0 | 0 | 0 | 0.0% |
| 2021-05-13 | 0 | 0 | 0 | 0.0% |
| 2021-05-13 | 0 | 0 | 0 | 0.0% |
| 2021-05-10 | 0 | 0 | 0 | 0.0% |
| 2021-05-10 | 0 | 0 | 0 | 0.0% |
| 2021-05-07 | 0 | 0 | 0 | 0.0% |
| 2021-05-07 | 0 | 0 | 0 | 0.0% |
| 2021-05-05 | 0 | 0 | 0 | 0.0% |
| 2021-05-05 | 0 | 0 | 0 | 0.0% |
| 2021-04-20 | 0 | 0 | 0 | 0.0% |
| 2021-04-20 | 0 | 0 | 0 | 0.0% |
| 2021-02-11 | 0 | 0 | 0 | 0.0% |
| 2021-02-11 | 0 | 0 | 0 | 0.0% |
| 2021-01-19 | 0 | 0 | 0 | 0.0% |
| 2021-01-19 | 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