| 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 | Spirax-Sarco Engineering PLC |
| Ticker | SPX.L(GBP) LSE |
| TYPE | Common Stock |
| Country | UK |
| ISIN | GB00BWFGQN14 |
| LEI | 213800WFVZQMHOZP2W17 |
| Date | Number of SPX.L Shares Held | Base Market Value of SPX.L Shares | Local Market Value of SPX.L Shares | Change in SPX.L Shares Held | Change in SPX.L Base Value | Current Price per SPX.L Share Held | Previous Price per SPX.L Share Held |
|---|---|---|---|---|---|---|---|
| 2025-12-11 (Thursday) | 10,537 | GBP 961,931 | GBP 961,931 | 0 | GBP 12,408 | GBP 91.2908 | GBP 90.1132 |
| 2025-12-10 (Wednesday) | 10,537 | GBP 949,523 | GBP 949,523 | 0 | GBP -12,054 | GBP 90.1132 | GBP 91.2572 |
| 2025-12-08 (Monday) | 10,537 | GBP 961,577 | GBP 961,577 | 0 | GBP -7,791 | GBP 91.2572 | GBP 91.9966 |
| 2025-12-05 (Friday) | 10,537 | GBP 969,368 | GBP 969,368 | 0 | GBP -5,775 | GBP 91.9966 | GBP 92.5447 |
| 2025-12-04 (Thursday) | 10,537 | GBP 975,143 | GBP 975,143 | 70 | GBP 57,558 | GBP 92.5447 | GBP 87.6646 |
| 2025-12-02 (Tuesday) | 10,467 | GBP 917,585 | GBP 917,585 | 0 | GBP -12,316 | GBP 87.6646 | GBP 88.8412 |
| 2025-11-28 (Friday) | 10,467 | GBP 929,901 | GBP 929,901 | 0 | GBP -2,081 | GBP 88.8412 | GBP 89.04 |
| 2025-11-27 (Thursday) | 10,467 | GBP 931,982 | GBP 931,982 | 0 | GBP -5,340 | GBP 89.04 | GBP 89.5502 |
| 2025-11-26 (Wednesday) | 10,467 | GBP 937,322 | GBP 937,322 | 0 | GBP 2,925 | GBP 89.5502 | GBP 89.2708 |
| 2025-11-25 (Tuesday) | 10,467 | GBP 934,397 | GBP 934,397 | 54 | GBP 14,485 | GBP 89.2708 | GBP 88.3427 |
| Date | Action | Quantity | Market High | Market Low | Likely Trade Price | Likely Trade Value (Profit/Loss) | Average Price previous trades |
|---|---|---|---|---|---|---|---|
| 2025-12-04 | BUY | 70 | 6,965.000 | 6,750.000 | 6,771.500 | GBP 474,005 | 85.25 |
| 2025-11-25 | BUY | 54 | 6,785.000 | 6,660.000 | 6,672.500 | GBP 360,315 | 85.14 |
| 2025-11-24 | BUY | 20 | 6,865.000 | 6,745.000 | 6,757.000 | GBP 135,140 | 85.12 |
| 2025-11-11 | BUY | 5 | 7,120.000 | 7,005.000 | 7,016.500 | GBP 35,083 | 84.91 |
| 2025-11-04 | BUY | 10 | 7,130.000 | 7,015.000 | 7,026.500 | GBP 70,265 | 84.87 |
| 2025-10-15 | BUY | 25 | 6,660.000 | 6,735.000 | 6,727.500 | GBP 168,188 | 84.73 |
| 2025-10-08 | BUY | 10 | 6,960.000 | 7,110.000 | 7,095.000 | GBP 70,950 | 84.57 |
| 2025-09-24 | BUY | 30 | 7,005.000 | 7,085.329 | 7,077.296 | GBP 212,319 | 84.15 |
| 2025-09-15 | BUY | 45 | 6,955.000 | 7,080.000 | 7,067.500 | GBP 318,038 | 83.83 |
| 2025-09-09 | BUY | 45 | 7,110.000 | 7,235.000 | 7,222.500 | GBP 325,013 | 83.47 |
| 2025-09-04 | BUY | 60 | 7,085.000 | 7,165.000 | 7,157.000 | GBP 429,420 | 83.16 |
| 2025-08-28 | BUY | 15 | 7,265.000 | 7,305.000 | 7,301.000 | GBP 109,515 | 82.92 |
| 2025-08-19 | BUY | 35 | 7,255.000 | 7,255.000 | 7,255.000 | GBP 253,925 | 82.43 |
| 2025-08-12 | BUY | 95 | 6,845.000 | 7,200.000 | 7,164.500 | GBP 680,628 | 82.00 |
| 2025-08-06 | BUY | 15 | 6,065.000 | 6,220.000 | 6,204.500 | GBP 93,068 | 82.01 |
| 2025-08-04 | BUY | 20 | 6,130.000 | 6,245.000 | 6,233.500 | GBP 124,670 | 82.02 |
| 2025-08-01 | BUY | 30 | 6,235.000 | 6,330.000 | 6,320.500 | GBP 189,615 | 82.01 |
| 2025-07-31 | BUY | 25 | 6,345.000 | 6,552.263 | 6,531.537 | GBP 163,288 | 82.00 |
| 2025-07-28 | BUY | 15 | 6,160.000 | 6,310.000 | 6,295.000 | GBP 94,425 | 81.96 |
| 2025-07-25 | BUY | 20 | 6,200.000 | 6,245.000 | 6,240.500 | GBP 124,810 | 81.95 |
| 2025-07-22 | BUY | 25 | 6,100.000 | 6,190.000 | 6,181.000 | GBP 154,525 | 81.91 |
| 2025-07-21 | BUY | 10 | 6,200.000 | 6,290.000 | 6,281.000 | GBP 62,810 | 81.89 |
| 2025-07-14 | BUY | 15 | 6,020.000 | 6,150.000 | 6,137.000 | GBP 92,055 | 81.90 |
| 2025-07-10 | BUY | 30 | 6,335.000 | 6,405.000 | 6,398.000 | GBP 191,940 | 81.84 |
| 2025-07-08 | BUY | 15 | 6,145.000 | 6,165.000 | 6,163.000 | GBP 92,445 | 81.80 |
| 2025-07-02 | BUY | 25 | 6,175.000 | 6,190.000 | 6,188.500 | GBP 154,713 | 81.71 |
| 2025-06-25 | BUY | 5 | 5,835.000 | 5,945.000 | 5,934.000 | GBP 29,670 | 81.71 |
| 2025-06-12 | BUY | 45 | 5,990.000 | 6,005.000 | 6,003.500 | GBP 270,158 | 81.96 |
| 2025-06-02 | BUY | 60 | 5,610.000 | 5,705.000 | 5,695.500 | GBP 341,730 | 82.36 |
| 2025-05-28 | BUY | 15 | 5,810.000 | 5,885.000 | 5,877.500 | GBP 88,163 | 82.56 |
| 2025-05-14 | BUY | 15 | 6,190.000 | 6,440.000 | 6,415.000 | GBP 96,225 | 83.14 |
| 2025-05-08 | BUY | 25 | 6,150.000 | 6,210.000 | 6,204.000 | GBP 155,100 | 83.07 |
| 2025-05-07 | BUY | 80 | 5,985.000 | 6,050.000 | 6,043.500 | GBP 483,480 | 83.13 |
| 2025-04-30 | BUY | 15 | 5,875.000 | 5,906.755 | 5,903.579 | GBP 88,554 | 83.47 |
| 2025-04-24 | BUY | 5 | 5,920.000 | 5,940.000 | 5,938.000 | GBP 29,690 | 83.97 |
| 2025-04-23 | BUY | 40 | 6,000.000 | 6,140.000 | 6,126.000 | GBP 245,040 | 84.08 |
| 2025-04-17 | BUY | 20 | 5,845.000 | 5,900.000 | 5,894.500 | GBP 117,890 | 84.82 |
| 2025-04-16 | BUY | 10 | 5,955.000 | 5,990.000 | 5,986.500 | GBP 59,865 | 85.00 |
| 2025-04-15 | BUY | 10 | 6,005.000 | 6,015.000 | 6,014.000 | GBP 60,140 | 85.16 |
| 2025-04-14 | BUY | 30 | 5,935.000 | 5,945.000 | 5,944.000 | GBP 178,320 | 85.38 |
| 2025-04-11 | BUY | 80 | 5,785.000 | 5,870.000 | 5,861.500 | GBP 468,920 | 85.70 |
| 2025-04-10 | BUY | 45 | 5,780.000 | 6,075.000 | 6,045.500 | GBP 272,048 | 86.05 |
| 2025-04-09 | BUY | 25 | 5,575.000 | 5,700.000 | 5,687.500 | GBP 142,188 | 86.57 |
| 2025-04-08 | BUY | 25 | 5,710.000 | 5,760.000 | 5,755.000 | GBP 143,875 | 87.06 |
| 2025-04-07 | BUY | 20 | 5,445.000 | 5,870.000 | 5,827.500 | GBP 116,550 | 87.71 |
| 2025-04-04 | BUY | 25 | 5,780.000 | 5,925.000 | 5,910.500 | GBP 147,763 | 88.21 |
| 2025-04-02 | BUY | 20 | 6,170.000 | 6,225.000 | 6,219.500 | GBP 124,390 | 88.54 |
| 2025-03-28 | BUY | 20 | 6,415.000 | 6,535.000 | 6,523.000 | GBP 130,460 | 89.55 |
| 2025-03-24 | BUY | 10 | 6,715.000 | 6,780.000 | 6,773.500 | GBP 67,735 | 90.30 |
| 2025-03-18 | BUY | 15 | 6,910.000 | 6,950.000 | 6,946.000 | GBP 104,190 | 90.87 |
| 2025-03-17 | BUY | 25 | 6,920.000 | 7,005.000 | 6,996.500 | GBP 174,913 | 90.95 |
| 2025-03-14 | BUY | 20 | 6,965.000 | 7,095.000 | 7,082.000 | GBP 141,640 | 91.03 |
| 2025-03-13 | BUY | 45 | 7,110.000 | 7,180.000 | 7,173.000 | GBP 322,785 | 90.94 |
| 2025-03-10 | BUY | 15 | 7,025.000 | 7,345.000 | 7,313.000 | GBP 109,695 | 91.21 |
| 2025-03-04 | BUY | 20 | 7,110.000 | 7,245.000 | 7,231.500 | GBP 144,630 | 90.56 |
| 2025-02-26 | BUY | 410 | 7,470.000 | 7,545.000 | 7,537.500 | GBP 3,090,375 | 83.35 |
* (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 |
|---|---|---|---|---|
| 2025-12-08 | 0 | 0 | 0 | 0.0% |
| 2025-11-14 | 0 | 0 | 0 | 0.0% |
| 2025-11-13 | 0 | 0 | 0 | 0.0% |
| 2025-11-07 | 0 | 0 | 0 | 0.0% |
| 2025-11-05 | 0 | 0 | 0 | 0.0% |
| 2025-10-28 | 0 | 0 | 0 | 0.0% |
| 2025-10-22 | 0 | 0 | 0 | 0.0% |
| 2025-09-30 | 0 | 0 | 0 | 0.0% |
| 2025-09-16 | 0 | 0 | 0 | 0.0% |
| 2025-08-29 | 0 | 0 | 0 | 0.0% |
| 2025-08-04 | 0 | 0 | 0 | 0.0% |
| 2025-07-28 | 0 | 0 | 0 | 0.0% |
| 2025-07-25 | 0 | 0 | 0 | 0.0% |
| 2025-07-01 | 0 | 0 | 0 | 0.0% |
| 2025-06-30 | 0 | 0 | 0 | 0.0% |
| 2025-06-23 | 0 | 0 | 0 | 0.0% |
| 2025-06-09 | 0 | 0 | 0 | 0.0% |
| 2025-05-29 | 0 | 0 | 0 | 0.0% |
| 2024-05-13 | 0 | 0 | 0 | 0.0% |
| 2024-04-29 | 0 | 0 | 0 | 0.0% |
| 2024-04-05 | 0 | 0 | 0 | 0.0% |
| 2024-02-14 | 0 | 0 | 0 | 0.0% |
| 2023-09-26 | 0 | 0 | 0 | 0.0% |
| 2023-09-20 | 0 | 0 | 0 | 0.0% |
| 2023-09-19 | 0 | 0 | 0 | 0.0% |
| 2023-09-13 | 0 | 0 | 0 | 0.0% |
| 2023-08-21 | 0 | 0 | 0 | 0.0% |
| 2023-08-10 | 0 | 0 | 0 | 0.0% |
| 2023-05-25 | 0 | 0 | 0 | 0.0% |
| 2023-05-19 | 0 | 0 | 0 | 0.0% |
| 2023-04-28 | 0 | 0 | 0 | 0.0% |
| 2023-03-09 | 0 | 0 | 0 | 0.0% |
| 2020-10-13 | 0 | 0 | 0 | 0.0% |
| 2020-09-22 | 0 | 0 | 0 | 0.0% |
| 2020-09-04 | 0 | 0 | 0 | 0.0% |
| 2020-09-03 | 0 | 0 | 0 | 0.0% |
| 2020-09-01 | 0 | 0 | 0 | 0.0% |
| 2020-08-26 | 0 | 0 | 0 | 0.0% |
| 2020-06-11 | 0 | 0 | 0 | 0.0% |
| 2020-06-04 | 0 | 0 | 0 | 0.0% |
| 2020-06-02 | 0 | 0 | 0 | 0.0% |
| 2020-05-20 | 0 | 0 | 0 | 0.0% |
| 2020-03-20 | 0 | 0 | 0 | 0.0% |
| 2020-03-19 | 0 | 0 | 0 | 0.0% |
| 2020-03-17 | 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