| Stock Name / Fund | iShares MSCI World Small Cap UCITS ETF USD (Acc) |
| Issuer | Blackrock |
| Entity holding fund | iShares III Public Limited Company |
| Entity Type | Umbrella investment company with variable capital and having segregated liability between its funds |
| Entity LEI | 549300PZLRJB7M8H1057 |
| ETF Ticker | WSML(USD) LSE |
| ETF Ticker | WLDS(GBP) LSE |
| ETF Ticker | IUSN(EUR) F |
| ETF Ticker | IUSN.DE(EUR) CXE |
| ETF Ticker | WLDS.LS(GBP) CXE |
| ETF Ticker | WSML.LS(USD) CXE |
| ETF Ticker | WSML.L(GBP) LSE |
| ETF Ticker | WLDS.L(GBP) LSE |
| Stock Name | Clear Channel Outdoor Holdings Inc |
| Ticker | CCO(USD) NYSE |
| TYPE | Common Stock |
| Country | USA |
| ISIN | US18453H1068 |
| Ticker | CCO(EUR) F |
| Date | Number of CCO Shares Held | Base Market Value of CCO Shares | Local Market Value of CCO Shares | Change in CCO Shares Held | Change in CCO Base Value | Current Price per CCO Share Held | Previous Price per CCO Share Held |
|---|---|---|---|---|---|---|---|
| 2025-12-11 (Thursday) | 275,446 | USD 564,664 | USD 564,664 | 0 | USD 2,754 | USD 2.05 | USD 2.04 |
| 2025-12-10 (Wednesday) | 275,446 | USD 561,910 | USD 561,910 | 0 | USD -5,509 | USD 2.04 | USD 2.06 |
| 2025-12-09 (Tuesday) | 275,446 | USD 567,419 | USD 567,419 | 0 | USD 5,509 | USD 2.06 | USD 2.04 |
| 2025-12-08 (Monday) | 275,446 | USD 561,910 | USD 561,910 | 0 | USD 13,772 | USD 2.04 | USD 1.99 |
| 2025-12-05 (Friday) | 275,446 | USD 548,138 | USD 548,138 | 0 | USD -2,754 | USD 1.99 | USD 2 |
| 2025-12-04 (Thursday) | 275,446 | USD 550,892 | USD 550,892 | 0 | USD 2,754 | USD 2 | USD 1.99 |
| 2025-12-03 (Wednesday) | 275,446 | USD 548,138 | USD 548,138 | 0 | USD 2,755 | USD 1.99 | USD 1.98 |
| 2025-12-02 (Tuesday) | 275,446 | USD 545,383 | USD 545,383 | 0 | USD -5,509 | USD 1.98 | USD 2 |
| 2025-12-01 (Monday) | 275,446 | USD 550,892 | USD 550,892 | -8,008 | USD -13,181 | USD 2 | USD 1.99 |
| 2025-11-28 (Friday) | 283,454 | USD 564,073 | USD 564,073 | 0 | USD 11,338 | USD 1.99 | USD 1.95 |
| 2025-11-27 (Thursday) | 283,454 | USD 552,735 | USD 552,735 | 0 | USD 0 | USD 1.95 | USD 1.95 |
| 2025-11-26 (Wednesday) | 283,454 | USD 552,735 | USD 552,735 | -575 | USD 7,399 | USD 1.95 | USD 1.92 |
| 2025-11-25 (Tuesday) | 284,029 | USD 545,336 | USD 545,336 | 0 | USD 14,202 | USD 1.92 | USD 1.87 |
| 2025-11-24 (Monday) | 284,029 | USD 531,134 | USD 531,134 | 0 | USD 11,361 | USD 1.87 | USD 1.83 |
| Date | Action | Quantity | Market High | Market Low | Likely Trade Price | Likely Trade Value (Profit/Loss) | Average Price previous trades |
|---|---|---|---|---|---|---|---|
| 2025-12-01 | SELL | -8,008 | 2.035 | 1.930 | 1.940 | USD -15,540 | 1.37 Loss of -4,550 on sale |
| 2025-11-26 | SELL | -575 | 1.980 | 1.925 | 1.930 | USD -1,110 | 1.36 Loss of -326 on sale |
| 2025-11-26 | SELL | -575 | 1.980 | 1.925 | 1.930 | USD -1,110 | 1.36 Loss of -326 on sale |
| 2025-11-20 | BUY | 1,893 | 1.850 | 1.720 | 1.733 | USD 3,281 | 1.35 |
| 2025-11-19 | BUY | 18,750 | 1.800 | 1.750 | 1.755 | USD 32,906 | 1.35 |
| 2025-11-14 | SELL | -2,288 | 1.900 | 1.820 | 1.828 | USD -4,182 | 1.35 Loss of -1,103 on sale |
| 2025-10-29 | BUY | 1,138 | 1.940 | 2.025 | 2.017 | USD 2,295 | 1.31 |
| 2025-10-21 | BUY | 2,284 | 1.850 | 1.900 | 1.895 | USD 4,328 | 1.29 |
| 2025-10-07 | BUY | 1,178 | 1.430 | 1.500 | 1.493 | USD 1,759 | 1.29 |
| 2025-09-08 | SELL | -2,388 | 1.370 | 1.380 | 1.379 | USD -3,293 | 1.28 Loss of -246 on sale |
| 2025-08-15 | BUY | 1,184 | 1.180 | 1.220 | 1.216 | USD 1,440 | 1.28 |
| 2025-07-14 | BUY | 2,396 | 1.250 | 1.250 | 1.250 | USD 2,995 | 1.28 |
| 2025-06-30 | BUY | 2,396 | 1.170 | 1.220 | 1.215 | USD 2,911 | 1.28 |
| 2025-06-25 | BUY | 3,582 | 1.160 | 1.190 | 1.187 | USD 4,252 | 1.28 |
| 2025-06-20 | SELL | -616 | 1.120 | 1.170 | 1.165 | USD -718 | 1.29 Profit of 76 on sale |
| 2025-06-12 | SELL | -4,936 | 1.160 | 1.160 | 1.160 | USD -5,726 | 1.29 Profit of 665 on sale |
| 2025-06-02 | BUY | 1,851 | 1.050 | 1.070 | 1.068 | USD 1,977 | 1.30 |
| 2025-05-28 | BUY | 1,232 | 1.060 | 1.090 | 1.087 | USD 1,339 | 1.31 |
| 2025-05-14 | BUY | 607 | 1.180 | 1.190 | 1.189 | USD 722 | 1.32 |
| 2025-05-13 | BUY | 1,214 | 1.170 | 1.210 | 1.206 | USD 1,464 | 1.33 |
| 2025-05-07 | BUY | 1,845 | 1.100 | 1.140 | 1.136 | USD 2,096 | 1.33 |
| 2025-04-28 | BUY | 612 | 1.020 | 1.050 | 1.047 | USD 641 | 1.35 |
| 2025-04-16 | BUY | 7,956 | 0.940 | 0.970 | 0.967 | USD 7,693 | 1.38 |
| 2025-04-14 | BUY | 1,220 | 0.960 | 1.030 | 1.023 | USD 1,248 | 1.39 |
| 2025-04-08 | SELL | -1,224 | 0.850 | 0.990 | 0.976 | USD -1,195 | 1.40 Profit of 522 on sale |
| 2025-04-04 | SELL | -1,224 | 0.930 | 1.050 | 1.038 | USD -1,271 | 1.41 Profit of 459 on sale |
| 2025-03-28 | BUY | 6,090 | 1.100 | 1.130 | 1.127 | USD 6,863 | 1.43 |
| 2025-03-12 | SELL | -1,220 | 1.190 | 1.240 | 1.235 | USD -1,507 | 1.47 Profit of 284 on sale |
| 2025-03-04 | SELL | -1,220 | 1.300 | 1.340 | 1.336 | USD -1,630 | 1.48 Profit of 177 on sale |
| 2025-02-26 | SELL | -2,424 | 1.290 | 1.340 | 1.335 | USD -3,236 | 1.49 Profit of 385 on sale |
| 2025-02-13 | BUY | 612 | 1.450 | 1.470 | 1.468 | USD 898 | 1.51 |
| 2025-02-12 | BUY | 2,440 | 1.340 | 1.360 | 1.358 | USD 3,314 | 1.51 |
| 2025-01-27 | BUY | 605 | 1.440 | 1.460 | 1.458 | USD 882 | 1.54 |
| 2025-01-23 | BUY | 601 | 1.420 | 1.440 | 1.438 | USD 864 | 1.55 |
| 2024-12-09 | BUY | 21,636 | 1.550 | 1.580 | 1.577 | USD 34,120 | 1.56 |
| 2024-12-04 | BUY | 1,200 | 1.570 | 1.590 | 1.588 | USD 1,906 | 1.56 |
| 2024-12-03 | BUY | 1,800 | 1.560 | 1.590 | 1.587 | USD 2,857 | 1.56 |
| 2024-11-19 | BUY | 3,582 | 1.560 | 1.570 | 1.569 | USD 5,620 | 1.55 |
| 2024-11-18 | BUY | 1,194 | 1.540 | 1.560 | 1.558 | USD 1,860 | 1.55 |
| 2024-11-12 | BUY | 2,380 | 1.630 | 1.650 | 1.648 | USD 3,922 | 1.55 |
| 2024-11-11 | BUY | 592 | 1.620 | 1.630 | 1.629 | USD 964 | 1.54 |
| 2024-11-11 | BUY | 592 | 1.620 | 1.630 | 1.629 | USD 964 | 1.54 |
| 2024-11-07 | BUY | 2,945 | 1.600 | 1.690 | 1.681 | USD 4,951 | 1.54 |
| 2024-11-07 | BUY | 2,945 | 1.600 | 1.690 | 1.681 | USD 4,951 | 1.54 |
| 2024-10-23 | BUY | 1,158 | 1.590 | 1.620 | 1.617 | USD 1,872 | 1.54 |
* (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 | 102,850 | 0 | 1,249,556 | 8.2% |
| 2025-09-18 | 370,728 | 0 | 2,272,620 | 16.3% |
| 2025-09-17 | 447,781 | 0 | 2,378,641 | 18.8% |
| 2025-09-16 | 224,853 | 0 | 6,971,853 | 3.2% |
| 2025-09-15 | 156,091 | 0 | 939,270 | 16.6% |
| 2025-09-12 | 283,538 | 856 | 3,401,573 | 8.3% |
| 2025-09-11 | 487,067 | 0 | 5,195,186 | 9.4% |
| 2025-09-10 | 1,170,032 | 166 | 2,303,167 | 50.8% |
| 2025-09-09 | 558,535 | 0 | 1,690,924 | 33.0% |
| 2025-09-08 | 191,772 | 0 | 981,492 | 19.5% |
| 2025-09-05 | 363,320 | 0 | 941,568 | 38.6% |
| 2025-09-04 | 69,510 | 0 | 261,621 | 26.6% |
| 2025-09-03 | 65,338 | 0 | 360,286 | 18.1% |
| 2025-09-02 | 89,076 | 0 | 687,655 | 13.0% |
| 2025-08-29 | 121,524 | 0 | 483,764 | 25.1% |
| 2025-08-28 | 44,798 | 0 | 264,840 | 16.9% |
| 2025-08-27 | 148,126 | 0 | 931,493 | 15.9% |
| 2025-08-26 | 86,897 | 0 | 439,133 | 19.8% |
| 2025-08-25 | 184,544 | 16,500 | 596,844 | 30.9% |
| 2025-08-22 | 109,486 | 0 | 1,020,351 | 10.7% |
| 2025-08-21 | 170,617 | 0 | 532,534 | 32.0% |
| 2025-08-20 | 219,247 | 0 | 1,768,862 | 12.4% |
| 2025-08-19 | 407,067 | 0 | 1,183,130 | 34.4% |
| 2025-08-18 | 119,286 | 0 | 848,391 | 14.1% |
| 2025-08-15 | 506,175 | 1,757 | 2,796,374 | 18.1% |
| 2025-08-14 | 1,456,953 | 0 | 6,727,031 | 21.7% |
| 2025-08-13 | 521,119 | 100 | 2,493,855 | 20.9% |
| 2025-08-12 | 524,789 | 7,000 | 1,806,914 | 29.0% |
| 2025-08-11 | 434,178 | 0 | 1,290,088 | 33.7% |
| 2025-08-08 | 231,312 | 0 | 937,912 | 24.7% |
| 2025-08-07 | 182,399 | 53,644 | 672,066 | 27.1% |
| 2025-08-06 | 150,077 | 0 | 716,117 | 21.0% |
| 2025-08-05 | 1,179,187 | 5,041 | 2,879,699 | 40.9% |
| 2025-08-04 | 614,732 | 7,799 | 5,389,711 | 11.4% |
| 2025-08-01 | 1,009,962 | 1,209 | 3,022,707 | 33.4% |
| 2025-07-31 | 474,296 | 149 | 1,349,129 | 35.2% |
| 2025-07-30 | 522,971 | 0 | 3,001,424 | 17.4% |
| 2025-07-29 | 166,018 | 0 | 2,128,209 | 7.8% |
| 2025-07-28 | 46,788 | 0 | 705,594 | 6.6% |
| 2025-07-25 | 80,041 | 960 | 368,926 | 21.7% |
| 2025-07-24 | 68,419 | 3,473 | 359,265 | 19.0% |
| 2025-07-23 | 187,937 | 0 | 2,253,114 | 8.3% |
| 2025-07-22 | 172,551 | 0 | 2,622,424 | 6.6% |
| 2025-07-21 | 248,994 | 0 | 1,176,528 | 21.2% |
| 2025-07-18 | 458,716 | 100 | 885,328 | 51.8% |
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.
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