| 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 | Pennon Group |
| Ticker | PNN.L(GBP) LSE |
| TYPE | Common Stock |
| Country | UK |
| ISIN | GB00BNNTLN49 |
| LEI | 213800V1CCTS41GWH423 |
| Date | Number of PNN.L Shares Held | Base Market Value of PNN.L Shares | Local Market Value of PNN.L Shares | Change in PNN.L Shares Held | Change in PNN.L Base Value | Current Price per PNN.L Share Held | Previous Price per PNN.L Share Held |
|---|---|---|---|---|---|---|---|
| 2025-12-11 (Thursday) | 338,969 | GBP 2,370,382 | GBP 2,370,382 | 0 | GBP 20,201 | GBP 6.99292 | GBP 6.93332 |
| 2025-12-10 (Wednesday) | 338,969 | GBP 2,350,181 | GBP 2,350,181 | 0 | GBP -22,986 | GBP 6.93332 | GBP 7.00113 |
| 2025-12-09 (Tuesday) | 338,969 | GBP 2,373,167 | GBP 2,373,167 | 0 | GBP -38,778 | GBP 7.00113 | GBP 7.11553 |
| 2025-12-08 (Monday) | 338,969 | GBP 2,411,945 | GBP 2,411,945 | 0 | GBP -30,310 | GBP 7.11553 | GBP 7.20495 |
| 2025-12-05 (Friday) | 338,969 | GBP 2,442,255 | GBP 2,442,255 | 0 | GBP -10,207 | GBP 7.20495 | GBP 7.23506 |
| 2025-12-04 (Thursday) | 338,969 | GBP 2,452,462 | GBP 2,452,462 | 0 | GBP 16,740 | GBP 7.23506 | GBP 7.18568 |
| 2025-12-03 (Wednesday) | 338,969 | GBP 2,435,722 | GBP 2,435,722 | 0 | GBP 1,192 | GBP 7.18568 | GBP 7.18216 |
| 2025-12-02 (Tuesday) | 338,969 | GBP 2,434,530 | GBP 2,434,530 | 0 | GBP -29,434 | GBP 7.18216 | GBP 7.269 |
| 2025-12-01 (Monday) | 338,969 | GBP 2,463,964 | GBP 2,463,964 | -9,226 | GBP -80,427 | GBP 7.269 | GBP 7.30737 |
| 2025-11-28 (Friday) | 348,195 | GBP 2,544,391 | GBP 2,544,391 | 0 | GBP -2,307 | GBP 7.30737 | GBP 7.314 |
| 2025-11-27 (Thursday) | 348,195 | GBP 2,546,698 | GBP 2,546,698 | 0 | GBP 112,559 | GBP 7.314 | GBP 6.99074 |
| 2025-11-26 (Wednesday) | 348,195 | GBP 2,434,139 | GBP 2,434,139 | -659 | GBP 53,061 | GBP 6.99074 | GBP 6.82543 |
| 2025-11-25 (Tuesday) | 348,854 | GBP 2,381,078 | GBP 2,381,078 | 0 | GBP 46,260 | GBP 6.82543 | GBP 6.69282 |
| Date | Action | Quantity | Market High | Market Low | Likely Trade Price | Likely Trade Value (Profit/Loss) | Average Price previous trades |
|---|---|---|---|---|---|---|---|
| 2025-12-01 | SELL | -9,226 | 553.500 | 545.000 | 545.850 | GBP -5,036,012 | 6.58 Loss of -4,975,307 on sale |
| 2025-11-26 | SELL | -659 | 533.000 | 509.000 | 511.400 | GBP -337,013 | 6.57 Loss of -332,682 on sale |
| 2025-11-20 | BUY | 2,058 | 496.200 | 489.400 | 490.080 | GBP 1,008,585 | 6.57 |
| 2025-11-19 | BUY | 20,610 | 505.000 | 489.800 | 491.320 | GBP 10,126,105 | 6.57 |
| 2025-11-14 | SELL | -2,640 | 504.969 | 494.600 | 495.637 | GBP -1,308,481 | 6.57 Loss of -1,291,136 on sale |
| 2025-10-29 | BUY | 1,314 | 537.500 | 526.500 | 527.600 | GBP 693,266 | 6.56 |
| 2025-10-21 | BUY | 2,628 | 0.000 | 0.000 | 0.000 | GBP 0 | 6.54 |
| 2025-10-07 | BUY | 1,318 | 0.000 | 0.000 | 0.000 | GBP 0 | 6.54 |
| 2025-08-15 | BUY | 1,312 | 485.000 | 475.800 | 476.720 | GBP 625,457 | 6.55 |
| 2025-08-07 | BUY | 3,936 | 507.000 | 491.600 | 493.140 | GBP 1,940,999 | 6.55 |
| 2025-07-29 | BUY | 1,312 | 495.600 | 486.350 | 487.275 | GBP 639,305 | 6.55 |
| 2025-07-14 | BUY | 2,636 | 487.800 | 482.000 | 482.580 | GBP 1,272,081 | 6.54 |
| 2025-06-30 | BUY | 2,624 | 513.500 | 500.500 | 501.800 | GBP 1,316,723 | 6.53 |
| 2025-06-25 | BUY | 3,948 | 494.400 | 486.600 | 487.380 | GBP 1,924,176 | 6.53 |
| 2025-06-20 | SELL | -661 | 493.400 | 480.200 | 481.520 | GBP -318,285 | 6.53 Loss of -313,970 on sale |
| 2025-06-12 | SELL | -5,272 | 504.500 | 491.000 | 492.350 | GBP -2,595,669 | 6.53 Loss of -2,561,264 on sale |
| 2025-06-02 | BUY | 1,986 | 6.892* | 6.52 | |||
| 2025-05-28 | BUY | 1,318 | 512.500 | 502.500 | 503.500 | GBP 663,613 | 6.51 |
| 2025-05-14 | BUY | 659 | 6.390* | 6.50 | |||
| 2025-05-13 | BUY | 1,316 | 6.343* | 6.50 | |||
| 2025-05-07 | BUY | 1,974 | 6.931* | 6.49 | |||
| 2025-04-28 | BUY | 658 | 492.400 | 481.200 | 482.320 | GBP 317,367 | 6.48 |
| 2025-04-16 | BUY | 8,593 | 491.600 | 481.400 | 482.420 | GBP 4,145,435 | 6.48 |
| 2025-04-14 | BUY | 1,316 | 473.800 | 458.400 | 459.940 | GBP 605,281 | 6.48 |
| 2025-04-08 | SELL | -1,322 | 453.800 | 427.200 | 429.860 | GBP -568,275 | 6.51 Loss of -559,670 on sale |
| 2025-04-04 | SELL | -1,328 | 485.400 | 466.600 | 468.480 | GBP -622,141 | 6.52 Loss of -613,477 on sale |
| 2025-03-28 | BUY | 6,630 | 5.860* | 6.55 | |||
| 2025-03-12 | SELL | -1,334 | 5.363* | 6.69 Profit of 8,921 on sale | |||
| 2025-03-04 | SELL | -1,334 | 5.191* | 6.79 Profit of 9,053 on sale | |||
| 2025-02-26 | SELL | -2,656 | 437.200 | 428.200 | 429.100 | GBP -1,139,690 | 6.87 Loss of -1,121,450 on sale |
| 2025-02-18 | BUY | 111,616 | 472.000 | 456.000 | 457.600 | GBP 51,075,482 | 6.98 |
| 2025-02-13 | BUY | 419 | 472.200 | 451.600 | 453.660 | GBP 190,084 | 7.03 |
| 2025-02-12 | BUY | 1,676 | 465.000 | 453.200 | 454.380 | GBP 761,541 | 7.05 |
| 2025-01-27 | BUY | 411 | 517.500 | 499.800 | 501.570 | GBP 206,145 | 7.26 |
| 2025-01-23 | BUY | 411 | 524.000 | 510.000 | 511.400 | GBP 210,185 | 7.29 |
| 2024-12-04 | BUY | 822 | 600.000 | 583.500 | 585.150 | GBP 480,993 | 7.31 |
| 2024-12-03 | BUY | 1,227 | 609.500 | 590.500 | 592.400 | GBP 726,875 | 7.30 |
| 2024-11-19 | BUY | 2,466 | 576.000 | 563.500 | 564.750 | GBP 1,392,674 | 7.25 |
| 2024-11-18 | BUY | 826 | 576.000 | 556.000 | 558.000 | GBP 460,908 | 7.25 |
| 2024-11-12 | BUY | 1,636 | 558.500 | 532.000 | 534.650 | GBP 874,687 | 7.27 |
| 2024-11-11 | BUY | 409 | 564.500 | 543.570 | 545.663 | GBP 223,176 | 7.27 |
| 2024-11-11 | BUY | 409 | 564.500 | 543.570 | 545.663 | GBP 223,176 | 7.27 |
| 2024-11-07 | BUY | 2,030 | 559.267 | 542.000 | 543.727 | GBP 1,103,765 | 7.29 |
| 2024-11-07 | BUY | 2,030 | 559.267 | 542.000 | 543.727 | GBP 1,103,765 | 7.29 |
| 2024-10-23 | BUY | 808 | 597.500 | 588.500 | 589.400 | GBP 476,235 | 7.60 |
| 2024-10-23 | BUY | 808 | 597.500 | 588.500 | 589.400 | GBP 476,235 | 7.60 |
* (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% |
| 2025-12-03 | 0 | 0 | 0 | 0.0% |
| 2025-12-03 | 0 | 0 | 0 | 0.0% |
| 2025-12-02 | 0 | 0 | 0 | 0.0% |
| 2025-11-26 | 0 | 0 | 0 | 0.0% |
| 2025-11-25 | 0 | 0 | 0 | 0.0% |
| 2025-11-10 | 0 | 0 | 0 | 0.0% |
| 2025-11-06 | 0 | 0 | 0 | 0.0% |
| 2025-10-31 | 0 | 0 | 0 | 0.0% |
| 2025-10-29 | 0 | 0 | 0 | 0.0% |
| 2025-10-29 | 0 | 0 | 0 | 0.0% |
| 2025-10-28 | 0 | 0 | 0 | 0.0% |
| 2025-10-10 | 0 | 0 | 0 | 0.0% |
| 2025-10-08 | 0 | 0 | 0 | 0.0% |
| 2025-10-03 | 0 | 0 | 0 | 0.0% |
| 2025-10-02 | 0 | 0 | 0 | 0.0% |
| 2025-09-24 | 0 | 0 | 0 | 0.0% |
| 2025-09-24 | 0 | 0 | 0 | 0.0% |
| 2025-09-22 | 0 | 0 | 0 | 0.0% |
| 2025-09-19 | 0 | 0 | 0 | 0.0% |
| 2025-09-17 | 0 | 0 | 0 | 0.0% |
| 2025-09-17 | 0 | 0 | 0 | 0.0% |
| 2025-09-12 | 0 | 0 | 0 | 0.0% |
| 2025-09-04 | 0 | 0 | 0 | 0.0% |
| 2025-09-04 | 0 | 0 | 0 | 0.0% |
| 2025-09-03 | 0 | 0 | 0 | 0.0% |
| 2025-09-03 | 0 | 0 | 0 | 0.0% |
| 2025-09-03 | 0 | 0 | 0 | 0.0% |
| 2025-09-02 | 0 | 0 | 0 | 0.0% |
| 2025-08-29 | 0 | 0 | 0 | 0.0% |
| 2025-08-27 | 0 | 0 | 0 | 0.0% |
| 2025-08-26 | 0 | 0 | 0 | 0.0% |
| 2025-08-22 | 0 | 0 | 0 | 0.0% |
| 2025-08-14 | 0 | 0 | 0 | 0.0% |
| 2025-08-04 | 0 | 0 | 0 | 0.0% |
| 2025-07-29 | 0 | 0 | 0 | 0.0% |
| 2025-07-28 | 0 | 0 | 0 | 0.0% |
| 2025-07-25 | 0 | 0 | 0 | 0.0% |
| 2025-07-14 | 0 | 0 | 0 | 0.0% |
| 2025-07-08 | 0 | 0 | 0 | 0.0% |
| 2025-07-07 | 0 | 0 | 0 | 0.0% |
| 2025-06-30 | 0 | 0 | 0 | 0.0% |
| 2025-06-24 | 0 | 0 | 0 | 0.0% |
| 2025-06-20 | 0 | 0 | 0 | 0.0% |
| 2025-06-13 | 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