| 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 | 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) | 2,461,256 | GBP 36,373,672 | GBP 36,373,672 | 0 | GBP 113,284 | GBP 14.7785 | GBP 14.7325 |
| 2025-12-10 (Wednesday) | 2,461,256 | GBP 36,260,388 | GBP 36,260,388 | 0 | GBP -10,988 | GBP 14.7325 | GBP 14.7369 |
| 2025-12-08 (Monday) | 2,461,256 | GBP 36,271,376 | GBP 36,271,376 | 0 | GBP 657,146 | GBP 14.7369 | GBP 14.4699 |
| 2025-12-05 (Friday) | 2,461,256 | GBP 35,614,230 | GBP 35,614,230 | 0 | GBP -296,697 | GBP 14.4699 | GBP 14.5905 |
| 2025-12-04 (Thursday) | 2,461,256 | GBP 35,910,927 | GBP 35,910,927 | 16,723 | GBP 2,152,379 | GBP 14.5905 | GBP 13.8098 |
| 2025-12-02 (Tuesday) | 2,444,533 | GBP 33,758,548 | GBP 33,758,548 | 0 | GBP -834,038 | GBP 13.8098 | GBP 14.151 |
| 2025-11-28 (Friday) | 2,444,533 | GBP 34,592,586 | GBP 34,592,586 | 0 | GBP 307,705 | GBP 14.151 | GBP 14.0251 |
| 2025-11-27 (Thursday) | 2,444,533 | GBP 34,284,881 | GBP 34,284,881 | 0 | GBP 74,387 | GBP 14.0251 | GBP 13.9947 |
| 2025-11-26 (Wednesday) | 2,444,533 | GBP 34,210,494 | GBP 34,210,494 | 0 | GBP 550,637 | GBP 13.9947 | GBP 13.7694 |
| 2025-11-25 (Tuesday) | 2,444,533 | GBP 33,659,857 | GBP 33,659,857 | 10,809 | GBP 859,762 | GBP 13.7694 | GBP 13.4773 |
| Date | Action | Quantity | Market High | Market Low | Likely Trade Price | Likely Trade Value (Profit/Loss) | Average Price previous trades |
|---|---|---|---|---|---|---|---|
| 2025-12-04 | BUY | 16,723 | 1,093.500 | 1,060.000 | 1,063.350 | GBP 17,782,402 | 12.31 |
| 2025-11-25 | BUY | 10,809 | 1,045.000 | 1,018.500 | 1,021.150 | GBP 11,037,610 | 12.26 |
| 2025-11-24 | BUY | 4,784 | 1,039.795 | 1,019.500 | 1,021.530 | GBP 4,886,997 | 12.25 |
| 2025-11-11 | BUY | 1,193 | 1,169.000 | 1,133.500 | 1,137.050 | GBP 1,356,501 | 12.17 |
| 2025-11-04 | BUY | 2,386 | 1,159.000 | 1,137.000 | 1,139.200 | GBP 2,718,131 | 12.15 |
| 2025-10-15 | BUY | 5,980 | 1,112.500 | 1,128.500 | 1,126.900 | GBP 6,738,862 | 12.09 |
| 2025-10-08 | BUY | 2,392 | 1,152.500 | 1,174.500 | 1,172.300 | GBP 2,804,142 | 12.03 |
| 2025-09-24 | BUY | 7,176 | 1,173.500 | 1,177.000 | 1,176.650 | GBP 8,443,640 | 11.84 |
| 2025-09-15 | BUY | 10,764 | 1,145.500 | 1,154.500 | 1,153.600 | GBP 12,417,350 | 11.73 |
| 2025-09-09 | BUY | 10,764 | 1,087.000 | 1,090.500 | 1,090.150 | GBP 11,734,375 | 11.63 |
| 2025-09-04 | BUY | 14,337 | 1,069.500 | 1,085.000 | 1,083.450 | GBP 15,533,423 | 11.56 |
| 2025-08-28 | SELL | -75,965 | 1,058.500 | 1,069.000 | 1,067.950 | GBP -81,126,822 | 11.51 Loss of -80,252,128 on sale |
| 2025-08-19 | BUY | 8,652 | 1,059.500 | 1,090.500 | 1,087.400 | GBP 9,408,185 | 11.43 |
| 2025-08-12 | BUY | 23,484 | 1,090.500 | 1,091.000 | 1,090.950 | GBP 25,619,870 | 11.32 |
| 2025-08-06 | BUY | 3,699 | 1,088.000 | 1,092.863 | 1,092.377 | GBP 4,040,702 | 11.21 |
| 2025-08-04 | BUY | 4,932 | 1,090.000 | 1,094.000 | 1,093.600 | GBP 5,393,635 | 11.16 |
| 2025-08-01 | BUY | 7,398 | 1,065.000 | 1,079.676 | 1,078.208 | GBP 7,976,586 | 11.13 |
| 2025-07-31 | BUY | 6,165 | 1,072.000 | 1,108.500 | 1,104.850 | GBP 6,811,400 | 11.10 |
| 2025-07-28 | BUY | 3,699 | 981.400 | 993.200 | 992.020 | GBP 3,669,482 | 11.04 |
| 2025-07-25 | BUY | 4,932 | 977.200 | 989.400 | 988.180 | GBP 4,873,704 | 11.02 |
| 2025-07-22 | BUY | 6,165 | 983.200 | 1,006.000 | 1,003.720 | GBP 6,187,934 | 10.95 |
| 2025-07-21 | BUY | 2,466 | 1,000.000 | 1,011.500 | 1,010.350 | GBP 2,491,523 | 10.93 |
| 2025-07-14 | BUY | 3,708 | 998.400 | 999.400 | 999.300 | GBP 3,705,404 | 10.80 |
| 2025-07-10 | BUY | 7,398 | 975.400 | 990.000 | 988.540 | GBP 7,313,219 | 10.75 |
| 2025-07-08 | BUY | 3,699 | 966.400 | 977.300 | 976.210 | GBP 3,611,001 | 10.70 |
| 2025-07-02 | BUY | 6,165 | 943.400 | 950.800 | 950.060 | GBP 5,857,120 | 10.59 |
| 2025-06-25 | BUY | 1,233 | 916.800 | 929.400 | 928.140 | GBP 1,144,397 | 10.45 |
| 2025-06-12 | BUY | 11,124 | 887.400 | 898.000 | 896.940 | GBP 9,977,561 | 10.27 |
| 2025-06-02 | BUY | 14,796 | 868.800 | 880.000 | 878.880 | GBP 13,003,908 | 10.06 |
| 2025-05-30 | SELL | -115,364 | 866.200 | 867.600 | 867.460 | GBP -100,073,653 | 10.04 Loss of -98,915,750 on sale |
| 2025-05-28 | BUY | 3,891 | 857.800 | 870.800 | 869.500 | GBP 3,383,224 | 9.99 |
| 2025-05-14 | BUY | 3,891 | 797.000 | 809.800 | 808.520 | GBP 3,145,951 | 9.79 |
| 2025-05-08 | BUY | 6,485 | 794.000 | 805.400 | 804.260 | GBP 5,215,626 | 9.74 |
| 2025-05-07 | BUY | 20,752 | 766.000 | 780.000 | 778.600 | GBP 16,157,507 | 9.73 |
| 2025-04-30 | BUY | 3,882 | 754.200 | 761.600 | 760.860 | GBP 2,953,658 | 9.66 |
| 2025-04-24 | BUY | 1,295 | 735.200 | 738.000 | 737.720 | GBP 955,347 | 9.62 |
| 2025-04-23 | BUY | 10,360 | 727.800 | 732.000 | 731.580 | GBP 7,579,169 | 9.62 |
| 2025-04-17 | BUY | 5,180 | 714.400 | 724.800 | 723.760 | GBP 3,749,077 | 9.63 |
| 2025-04-16 | BUY | 2,590 | 724.200 | 729.400 | 728.880 | GBP 1,887,799 | 9.64 |
| 2025-04-15 | BUY | 2,590 | 731.800 | 733.800 | 733.600 | GBP 1,900,024 | 9.63 |
| 2025-04-14 | BUY | 7,770 | 709.600 | 719.600 | 718.600 | GBP 5,583,522 | 9.64 |
| 2025-04-11 | BUY | 20,720 | 693.800 | 699.200 | 698.660 | GBP 14,476,235 | 9.66 |
| 2025-04-10 | BUY | 11,655 | 693.600 | 790.000 | 780.360 | GBP 9,095,096 | 9.68 |
| 2025-04-09 | BUY | 6,475 | 663.600 | 680.000 | 678.360 | GBP 4,392,381 | 9.73 |
| 2025-04-08 | BUY | 6,475 | 679.200 | 690.000 | 688.920 | GBP 4,460,757 | 9.76 |
| 2025-04-07 | BUY | 5,180 | 635.800 | 726.000 | 716.980 | GBP 3,713,956 | 9.83 |
| 2025-04-04 | BUY | 6,475 | 659.000 | 746.000 | 737.300 | GBP 4,774,018 | 9.88 |
| 2025-04-02 | BUY | 5,180 | 755.800 | 778.400 | 776.140 | GBP 4,020,405 | 9.88 |
| 2025-03-28 | BUY | 5,180 | 771.200 | 791.800 | 789.740 | GBP 4,090,853 | 9.87 |
| 2025-03-24 | BUY | 2,590 | 790.000 | 809.200 | 807.280 | GBP 2,090,855 | 9.78 |
| 2025-03-18 | BUY | 3,885 | 811.200 | 814.000 | 813.720 | GBP 3,161,302 | 9.59 |
| 2025-03-17 | BUY | 6,475 | 801.600 | 806.600 | 806.100 | GBP 5,219,497 | 9.53 |
| 2025-03-14 | BUY | 5,180 | 796.400 | 798.400 | 798.200 | GBP 4,134,676 | 9.46 |
| 2025-03-13 | BUY | 11,655 | 771.400 | 786.000 | 784.540 | GBP 9,143,814 | 9.42 |
| 2025-03-10 | BUY | 3,885 | 732.800 | 812.000 | 804.080 | GBP 3,123,851 | 9.29 |
| 2025-03-04 | BUY | 5,180 | 786.400 | 798.000 | 796.840 | GBP 4,127,631 | 8.72 |
| 2025-02-26 | BUY | 106,297 | 631.000 | 632.600 | 632.440 | GBP 67,226,472 | 7.12 |
* (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