| 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 | Volution Group plc |
| Ticker | FAN.L(GBP) LSE |
| TYPE | Common Stock |
| Country | UK |
| ISIN | GB00BN3ZZ526 |
| LEI | 213800EPT84EQCDHO768 |
| Date | Number of FAN.L Shares Held | Base Market Value of FAN.L Shares | Local Market Value of FAN.L Shares | Change in FAN.L Shares Held | Change in FAN.L Base Value | Current Price per FAN.L Share Held | Previous Price per FAN.L Share Held |
|---|---|---|---|---|---|---|---|
| 2025-12-11 (Thursday) | 219,066 | GBP 1,848,299 | GBP 1,848,299 | 0 | GBP -4,675 | GBP 8.43718 | GBP 8.45852 |
| 2025-12-10 (Wednesday) | 219,066 | GBP 1,852,974 | GBP 1,852,974 | 0 | GBP 67,287 | GBP 8.45852 | GBP 8.15137 |
| 2025-12-09 (Tuesday) | 219,066 | GBP 1,785,687 | GBP 1,785,687 | 0 | GBP 902 | GBP 8.15137 | GBP 8.14725 |
| 2025-12-08 (Monday) | 219,066 | GBP 1,784,785 | GBP 1,784,785 | 0 | GBP -4,023 | GBP 8.14725 | GBP 8.16561 |
| 2025-12-05 (Friday) | 219,066 | GBP 1,788,808 | GBP 1,788,808 | 0 | GBP -1,226 | GBP 8.16561 | GBP 8.17121 |
| 2025-12-04 (Thursday) | 219,066 | GBP 1,790,034 | GBP 1,790,034 | 0 | GBP -11,901 | GBP 8.17121 | GBP 8.22553 |
| 2025-12-03 (Wednesday) | 219,066 | GBP 1,801,935 | GBP 1,801,935 | 0 | GBP 8,759 | GBP 8.22553 | GBP 8.18555 |
| 2025-12-02 (Tuesday) | 219,066 | GBP 1,793,176 | GBP 1,793,176 | 0 | GBP -18,403 | GBP 8.18555 | GBP 8.26956 |
| 2025-12-01 (Monday) | 219,066 | GBP 1,811,579 | GBP 1,811,579 | -5,992 | GBP -73,057 | GBP 8.26956 | GBP 8.374 |
| 2025-11-28 (Friday) | 225,058 | GBP 1,884,636 | GBP 1,884,636 | 0 | GBP 0 | GBP 8.374 | GBP 8.374 |
| 2025-11-27 (Thursday) | 225,058 | GBP 1,884,636 | GBP 1,884,636 | 0 | GBP 29,993 | GBP 8.374 | GBP 8.24073 |
| 2025-11-26 (Wednesday) | 225,058 | GBP 1,854,643 | GBP 1,854,643 | -430 | GBP 18,477 | GBP 8.24073 | GBP 8.14308 |
| 2025-11-25 (Tuesday) | 225,488 | GBP 1,836,166 | GBP 1,836,166 | 0 | GBP 37,589 | GBP 8.14308 | GBP 7.97638 |
| Date | Action | Quantity | Market High | Market Low | Likely Trade Price | Likely Trade Value (Profit/Loss) | Average Price previous trades |
|---|---|---|---|---|---|---|---|
| 2025-12-01 | SELL | -5,992 | 639.000 | 619.000 | 621.000 | GBP -3,721,032 | 7.65 Loss of -3,675,177 on sale |
| 2025-11-26 | SELL | -430 | 627.000 | 590.000 | 593.700 | GBP -255,291 | 7.64 Loss of -252,004 on sale |
| 2025-11-20 | BUY | 1,356 | 608.000 | 600.000 | 600.800 | GBP 814,685 | 7.64 |
| 2025-11-19 | BUY | 13,560 | 613.000 | 603.000 | 604.000 | GBP 8,190,240 | 7.64 |
| 2025-11-14 | SELL | -1,712 | 628.000 | 612.000 | 613.600 | GBP -1,050,483 | 7.63 Loss of -1,037,421 on sale |
| 2025-10-29 | BUY | 852 | 667.000 | 687.000 | 685.000 | GBP 583,620 | 7.58 |
| 2025-10-21 | BUY | 1,704 | 652.000 | 652.000 | 652.000 | GBP 1,111,008 | 7.54 |
| 2025-10-07 | BUY | 856 | 639.000 | 645.000 | 644.400 | GBP 551,606 | 7.52 |
| 2025-08-15 | BUY | 848 | 654.000 | 656.000 | 655.800 | GBP 556,118 | 7.47 |
| 2025-08-07 | BUY | 2,544 | 668.000 | 675.000 | 674.300 | GBP 1,715,419 | 7.45 |
| 2025-07-29 | BUY | 848 | 665.000 | 668.000 | 667.700 | GBP 566,210 | 7.41 |
| 2025-07-14 | BUY | 1,708 | 615.000 | 624.000 | 623.100 | GBP 1,064,255 | 7.36 |
| 2025-06-30 | BUY | 1,708 | 591.000 | 606.000 | 604.500 | GBP 1,032,486 | 7.32 |
| 2025-06-25 | BUY | 2,562 | 590.000 | 591.000 | 590.900 | GBP 1,513,886 | 7.31 |
| 2025-06-20 | SELL | -429 | 588.000 | 609.000 | 606.900 | GBP -260,360 | 7.29 Loss of -257,231 on sale |
| 2025-06-12 | SELL | -3,432 | 607.000 | 613.000 | 612.400 | GBP -2,101,757 | 7.26 Loss of -2,076,847 on sale |
| 2025-06-02 | BUY | 1,287 | 603.000 | 614.000 | 612.900 | GBP 788,802 | 7.21 |
| 2025-05-28 | BUY | 858 | 619.000 | 628.000 | 627.100 | GBP 538,052 | 7.18 |
| 2025-05-14 | BUY | 429 | 619.000 | 641.000 | 638.800 | GBP 274,045 | 7.09 |
| 2025-05-13 | BUY | 854 | 615.000 | 615.000 | 615.000 | GBP 525,210 | 7.09 |
| 2025-05-07 | BUY | 1,287 | 590.000 | 591.000 | 590.900 | GBP 760,488 | 7.06 |
| 2025-04-28 | BUY | 429 | 553.000 | 561.000 | 560.200 | GBP 240,326 | 7.02 |
| 2025-04-16 | BUY | 5,603 | 525.000 | 535.000 | 534.000 | GBP 2,992,002 | 7.02 |
| 2025-04-14 | BUY | 858 | 519.000 | 521.000 | 520.800 | GBP 446,846 | 7.02 |
| 2025-04-08 | SELL | -862 | 495.500 | 500.000 | 499.550 | GBP -430,612 | 7.05 Loss of -424,536 on sale |
| 2025-04-04 | SELL | -870 | 487.500 | 514.000 | 511.350 | GBP -444,875 | 7.07 Loss of -438,727 on sale |
| 2025-03-28 | BUY | 4,320 | 549.000 | 554.000 | 553.500 | GBP 2,391,120 | 7.07 |
| 2025-03-12 | SELL | -868 | 519.000 | 524.000 | 523.500 | GBP -454,398 | 7.04 Loss of -448,286 on sale |
| 2025-03-04 | SELL | -866 | 502.000 | 513.000 | 511.900 | GBP -443,305 | 7.07 Loss of -437,183 on sale |
| 2025-02-26 | SELL | -1,740 | 513.000 | 516.000 | 515.700 | GBP -897,318 | 7.10 Loss of -884,964 on sale |
| 2025-02-13 | BUY | 439 | 526.000 | 529.000 | 528.700 | GBP 232,099 | 7.18 |
| 2025-02-12 | BUY | 1,752 | 524.000 | 537.000 | 535.700 | GBP 938,546 | 7.19 |
| 2025-01-27 | BUY | 434 | 540.000 | 542.000 | 541.800 | GBP 235,141 | 7.32 |
| 2025-01-23 | BUY | 434 | 548.000 | 564.000 | 562.400 | GBP 244,082 | 7.34 |
| 2024-12-04 | BUY | 870 | 566.000 | 568.000 | 567.800 | GBP 493,986 | 7.36 |
| 2024-12-03 | BUY | 1,302 | 563.000 | 563.000 | 563.000 | GBP 733,026 | 7.37 |
| 2024-11-19 | BUY | 2,604 | 559.000 | 563.000 | 562.600 | GBP 1,465,010 | 7.47 |
| 2024-11-18 | BUY | 868 | 561.000 | 580.000 | 578.100 | GBP 501,791 | 7.48 |
| 2024-11-12 | BUY | 1,728 | 556.000 | 578.000 | 575.800 | GBP 994,982 | 7.49 |
| 2024-11-11 | BUY | 432 | 571.000 | 590.000 | 588.100 | GBP 254,059 | 7.50 |
| 2024-11-11 | BUY | 432 | 571.000 | 590.000 | 588.100 | GBP 254,059 | 7.50 |
| 2024-11-07 | BUY | 2,145 | 568.000 | 575.000 | 574.300 | GBP 1,231,874 | 7.52 |
| 2024-11-07 | BUY | 2,145 | 568.000 | 575.000 | 574.300 | GBP 1,231,874 | 7.52 |
| 2024-10-23 | BUY | 854 | 571.000 | 593.000 | 590.800 | GBP 504,543 | 7.72 |
| 2024-10-23 | BUY | 854 | 571.000 | 593.000 | 590.800 | GBP 504,543 | 7.72 |
* (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 | 2,364 | 0 | 8,550 | 27.6% |
| 2025-09-18 | 13,917 | 0 | 30,587 | 45.5% |
| 2025-09-12 | 0 | 0 | 0 | 0.0% |
| 2023-01-12 | 0 | 0 | 0 | 0.0% |
| 2023-01-10 | 0 | 0 | 0 | 0.0% |
| 2022-11-11 | 0 | 0 | 0 | 0.0% |
| 2022-10-27 | 0 | 0 | 0 | 0.0% |
| 2022-10-26 | 0 | 0 | 0 | 0.0% |
| 2022-10-21 | 0 | 0 | 0 | 0.0% |
| 2022-10-13 | 0 | 0 | 0 | 0.0% |
| 2022-10-13 | 0 | 0 | 0 | 0.0% |
| 2022-10-12 | 0 | 0 | 0 | 0.0% |
| 2022-10-11 | 0 | 0 | 0 | 0.0% |
| 2022-10-06 | 0 | 0 | 0 | 0.0% |
| 2022-10-06 | 0 | 0 | 0 | 0.0% |
| 2022-09-26 | 0 | 0 | 0 | 0.0% |
| 2022-09-13 | 0 | 0 | 0 | 0.0% |
| 2022-08-30 | 0 | 0 | 0 | 0.0% |
| 2022-08-29 | 0 | 0 | 0 | 0.0% |
| 2022-08-22 | 0 | 0 | 0 | 0.0% |
| 2022-08-19 | 0 | 0 | 0 | 0.0% |
| 2022-07-29 | 0 | 0 | 0 | 0.0% |
| 2022-07-21 | 0 | 0 | 0 | 0.0% |
| 2022-07-01 | 0 | 0 | 0 | 0.0% |
| 2022-06-08 | 0 | 0 | 0 | 0.0% |
| 2022-06-06 | 0 | 0 | 0 | 0.0% |
| 2022-06-01 | 0 | 0 | 0 | 0.0% |
| 2022-05-25 | 0 | 0 | 0 | 0.0% |
| 2022-05-20 | 0 | 0 | 0 | 0.0% |
| 2022-05-17 | 0 | 0 | 0 | 0.0% |
| 2022-05-17 | 0 | 0 | 0 | 0.0% |
| 2022-05-11 | 0 | 0 | 0 | 0.0% |
| 2022-05-11 | 0 | 0 | 0 | 0.0% |
| 2022-05-09 | 0 | 0 | 0 | 0.0% |
| 2022-05-09 | 0 | 0 | 0 | 0.0% |
| 2022-05-06 | 0 | 0 | 0 | 0.0% |
| 2022-05-04 | 0 | 0 | 0 | 0.0% |
| 2022-04-28 | 0 | 0 | 0 | 0.0% |
| 2022-04-25 | 0 | 0 | 0 | 0.0% |
| 2022-04-19 | 0 | 0 | 0 | 0.0% |
| 2022-04-11 | 0 | 0 | 0 | 0.0% |
| 2022-04-07 | 0 | 0 | 0 | 0.0% |
| 2022-04-04 | 0 | 0 | 0 | 0.0% |
| 2022-03-28 | 0 | 0 | 0 | 0.0% |
| 2022-03-25 | 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