| 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 | RS GROUP PLC |
| Ticker | RS1.L(GBP) LSE |
| TYPE | Common Stock |
| Country | UK |
| ISIN | GB0003096442 |
| LEI | 549300KVXDURRKVW7R37 |
| Date | Number of RS1.L Shares Held | Base Market Value of RS1.L Shares | Local Market Value of RS1.L Shares | Change in RS1.L Shares Held | Change in RS1.L Base Value | Current Price per RS1.L Share Held | Previous Price per RS1.L Share Held |
|---|---|---|---|---|---|---|---|
| 2025-12-11 (Thursday) | 375,964 | GBP 3,247,842 | GBP 3,247,842 | 0 | GBP 215,481 | GBP 8.6387 | GBP 8.06556 |
| 2025-12-10 (Wednesday) | 375,964 | GBP 3,032,361 | GBP 3,032,361 | 0 | GBP -34,759 | GBP 8.06556 | GBP 8.15802 |
| 2025-12-09 (Tuesday) | 375,964 | GBP 3,067,120 | GBP 3,067,120 | 0 | GBP -3,460 | GBP 8.15802 | GBP 8.16722 |
| 2025-12-08 (Monday) | 375,964 | GBP 3,070,580 | GBP 3,070,580 | 0 | GBP -57,083 | GBP 8.16722 | GBP 8.31905 |
| 2025-12-05 (Friday) | 375,964 | GBP 3,127,663 | GBP 3,127,663 | 0 | GBP 17,873 | GBP 8.31905 | GBP 8.27151 |
| 2025-12-04 (Thursday) | 375,964 | GBP 3,109,790 | GBP 3,109,790 | 0 | GBP 97,479 | GBP 8.27151 | GBP 8.01223 |
| 2025-12-03 (Wednesday) | 375,964 | GBP 3,012,311 | GBP 3,012,311 | 0 | GBP 108,567 | GBP 8.01223 | GBP 7.72346 |
| 2025-12-02 (Tuesday) | 375,964 | GBP 2,903,744 | GBP 2,903,744 | 0 | GBP -15,979 | GBP 7.72346 | GBP 7.76596 |
| 2025-12-01 (Monday) | 375,964 | GBP 2,919,723 | GBP 2,919,723 | -10,178 | GBP -78,477 | GBP 7.76596 | GBP 7.7645 |
| 2025-11-28 (Friday) | 386,142 | GBP 2,998,200 | GBP 2,998,200 | 0 | GBP 48,606 | GBP 7.7645 | GBP 7.63863 |
| 2025-11-27 (Thursday) | 386,142 | GBP 2,949,594 | GBP 2,949,594 | 0 | GBP 20,332 | GBP 7.63863 | GBP 7.58597 |
| 2025-11-26 (Wednesday) | 386,142 | GBP 2,929,262 | GBP 2,929,262 | -730 | GBP 21,070 | GBP 7.58597 | GBP 7.51719 |
| 2025-11-25 (Tuesday) | 386,872 | GBP 2,908,192 | GBP 2,908,192 | 0 | GBP 52,906 | GBP 7.51719 | GBP 7.38044 |
| Date | Action | Quantity | Market High | Market Low | Likely Trade Price | Likely Trade Value (Profit/Loss) | Average Price previous trades |
|---|---|---|---|---|---|---|---|
| 2025-12-01 | SELL | -10,178 | 590.000 | 576.000 | 577.400 | GBP -5,876,777 | 7.84 Loss of -5,797,020 on sale |
| 2025-11-26 | SELL | -730 | 576.000 | 566.000 | 567.000 | GBP -413,910 | 7.84 Loss of -408,188 on sale |
| 2025-11-20 | BUY | 2,262 | 564.000 | 551.000 | 552.300 | GBP 1,249,303 | 7.85 |
| 2025-11-19 | BUY | 22,620 | 569.000 | 559.000 | 560.000 | GBP 12,667,200 | 7.85 |
| 2025-11-14 | SELL | -2,908 | 563.000 | 553.000 | 554.000 | GBP -1,611,032 | 7.86 Loss of -1,588,183 on sale |
| 2025-10-29 | BUY | 1,454 | 564.500 | 568.500 | 568.100 | GBP 826,017 | 7.88 |
| 2025-10-21 | BUY | 2,908 | 556.500 | 559.500 | 559.200 | GBP 1,626,154 | 7.89 |
| 2025-10-07 | BUY | 1,454 | 560.500 | 567.000 | 566.350 | GBP 823,473 | 7.90 |
| 2025-08-15 | BUY | 1,448 | 561.500 | 572.500 | 571.400 | GBP 827,387 | 7.92 |
| 2025-08-07 | BUY | 4,344 | 565.500 | 570.000 | 569.550 | GBP 2,474,125 | 7.92 |
| 2025-07-29 | BUY | 1,448 | 570.000 | 578.000 | 577.200 | GBP 835,786 | 7.94 |
| 2025-07-14 | BUY | 2,908 | 582.500 | 595.500 | 594.200 | GBP 1,727,934 | 7.95 |
| 2025-06-30 | BUY | 2,908 | 574.500 | 588.500 | 587.100 | GBP 1,707,287 | 7.95 |
| 2025-06-25 | BUY | 4,356 | 566.000 | 574.500 | 573.650 | GBP 2,498,819 | 7.95 |
| 2025-06-20 | SELL | -729 | 557.500 | 563.500 | 562.900 | GBP -410,354 | 7.96 Loss of -404,554 on sale |
| 2025-06-12 | SELL | -5,816 | 564.500 | 571.000 | 570.350 | GBP -3,317,156 | 7.97 Loss of -3,270,791 on sale |
| 2025-06-02 | BUY | 2,190 | 555.500 | 570.000 | 568.550 | GBP 1,245,125 | 7.98 |
| 2025-05-28 | BUY | 1,458 | 571.500 | 572.000 | 571.950 | GBP 833,903 | 7.99 |
| 2025-05-14 | BUY | 729 | 596.500 | 603.338 | 602.654 | GBP 439,335 | 8.01 |
| 2025-05-13 | BUY | 1,458 | 601.000 | 608.000 | 607.300 | GBP 885,443 | 8.01 |
| 2025-05-07 | BUY | 2,187 | 520.000 | 530.000 | 529.000 | GBP 1,156,923 | 8.05 |
| 2025-04-28 | BUY | 729 | 514.000 | 521.000 | 520.300 | GBP 379,299 | 8.12 |
| 2025-04-16 | BUY | 9,477 | 500.000 | 518.000 | 516.200 | GBP 4,892,027 | 8.25 |
| 2025-04-14 | BUY | 1,458 | 512.500 | 517.055 | 516.599 | GBP 753,202 | 8.28 |
| 2025-04-08 | SELL | -1,458 | 508.500 | 517.000 | 516.150 | GBP -752,547 | 8.37 Loss of -740,345 on sale |
| 2025-04-04 | SELL | -1,464 | 510.500 | 543.500 | 540.200 | GBP -790,853 | 8.42 Loss of -778,532 on sale |
| 2025-03-28 | BUY | 7,290 | 575.000 | 589.500 | 588.050 | GBP 4,286,885 | 8.47 |
| 2025-03-12 | SELL | -1,458 | 608.000 | 621.500 | 620.150 | GBP -904,179 | 8.61 Loss of -891,622 on sale |
| 2025-03-04 | SELL | -1,458 | 579.500 | 624.000 | 619.550 | GBP -903,304 | 8.67 Loss of -890,658 on sale |
| 2025-02-26 | SELL | -2,916 | 623.500 | 637.500 | 636.100 | GBP -1,854,868 | 8.74 Loss of -1,829,396 on sale |
| 2025-02-13 | BUY | 732 | 661.000 | 675.500 | 674.050 | GBP 493,405 | 8.84 |
| 2025-02-12 | BUY | 2,928 | 662.500 | 662.500 | 662.500 | GBP 1,939,800 | 8.86 |
| 2025-01-27 | BUY | 729 | 673.000 | 678.153 | 677.638 | GBP 493,998 | 9.12 |
| 2025-01-23 | BUY | 729 | 674.500 | 695.500 | 693.400 | GBP 505,489 | 9.16 |
| 2024-12-04 | BUY | 1,460 | 722.000 | 726.000 | 725.600 | GBP 1,059,376 | 9.21 |
| 2024-12-03 | BUY | 2,190 | 713.500 | 719.500 | 718.900 | GBP 1,574,391 | 9.21 |
| 2024-11-19 | BUY | 4,380 | 726.000 | 730.000 | 729.600 | GBP 3,195,648 | 9.28 |
| 2024-11-18 | BUY | 1,460 | 720.000 | 726.500 | 725.850 | GBP 1,059,741 | 9.29 |
| 2024-11-12 | BUY | 2,904 | 729.000 | 744.500 | 742.950 | GBP 2,157,527 | 9.29 |
| 2024-11-11 | BUY | 726 | 751.000 | 763.000 | 761.800 | GBP 553,067 | 9.27 |
| 2024-11-07 | BUY | 3,630 | 771.500 | 771.500 | 771.500 | GBP 2,800,545 | 9.17 |
| 2024-10-23 | BUY | 1,446 | 726.500 | 733.780 | 733.052 | GBP 1,059,993 | 9.37 |
* (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 |
|---|---|---|---|---|
| 2024-11-27 | 0 | 0 | 0 | 0.0% |
| 2024-10-21 | 0 | 0 | 0 | 0.0% |
| 2024-10-18 | 0 | 0 | 0 | 0.0% |
| 2024-10-01 | 0 | 0 | 0 | 0.0% |
| 2024-08-27 | 0 | 0 | 0 | 0.0% |
| 2024-07-22 | 0 | 0 | 0 | 0.0% |
| 2024-07-09 | 0 | 0 | 0 | 0.0% |
| 2024-07-08 | 0 | 0 | 0 | 0.0% |
| 2024-07-05 | 0 | 0 | 0 | 0.0% |
| 2024-06-28 | 0 | 0 | 0 | 0.0% |
| 2024-06-25 | 0 | 0 | 0 | 0.0% |
| 2024-06-21 | 0 | 0 | 0 | 0.0% |
| 2024-06-14 | 0 | 0 | 0 | 0.0% |
| 2024-05-23 | 0 | 0 | 0 | 0.0% |
| 2024-05-09 | 0 | 0 | 0 | 0.0% |
| 2024-05-07 | 0 | 0 | 0 | 0.0% |
| 2024-04-30 | 0 | 0 | 0 | 0.0% |
| 2024-04-11 | 0 | 0 | 0 | 0.0% |
| 2024-04-05 | 0 | 0 | 0 | 0.0% |
| 2024-03-28 | 0 | 0 | 0 | 0.0% |
| 2024-03-15 | 0 | 0 | 0 | 0.0% |
| 2024-03-08 | 0 | 0 | 0 | 0.0% |
| 2024-02-29 | 0 | 0 | 0 | 0.0% |
| 2024-02-26 | 0 | 0 | 0 | 0.0% |
| 2024-01-31 | 0 | 0 | 0 | 0.0% |
| 2024-01-19 | 0 | 0 | 0 | 0.0% |
| 2024-01-03 | 0 | 0 | 0 | 0.0% |
| 2023-12-08 | 0 | 0 | 0 | 0.0% |
| 2022-11-04 | 0 | 0 | 0 | 0.0% |
| 2022-10-31 | 0 | 0 | 0 | 0.0% |
| 2022-10-31 | 0 | 0 | 0 | 0.0% |
| 2022-09-27 | 0 | 0 | 0 | 0.0% |
| 2022-09-27 | 0 | 0 | 0 | 0.0% |
| 2022-09-01 | 0 | 0 | 0 | 0.0% |
| 2022-09-01 | 0 | 0 | 0 | 0.0% |
| 2022-08-05 | 0 | 0 | 0 | 0.0% |
| 2022-08-01 | 0 | 0 | 0 | 0.0% |
| 2022-08-01 | 0 | 0 | 0 | 0.0% |
| 2019-12-09 | 0 | 0 | 0 | 0.0% |
| 2019-12-09 | 0 | 0 | 0 | 0.0% |
| 2019-12-04 | 0 | 0 | 0 | 0.0% |
| 2019-12-04 | 0 | 0 | 0 | 0.0% |
| 2019-02-06 | 0 | 0 | 0 | 0.0% |
| 2019-02-06 | 0 | 0 | 0 | 0.0% |
| 2019-02-05 | 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