| Stock Name / Fund | iShares MSCI World ESG Screened UCITS ETF USD (Dist) |
| Issuer | Blackrock |
| Entity holding fund | iShares IV Public Limited Company |
| Entity Type | Umbrella investment company with variable capital and having segregated liability between its funds |
| Entity LEI | 549300ZP07LMR36K1T02 |
| ETF Ticker | SDWD(USD) LSE |
| ETF Ticker | S6DW(EUR) F |
| ETF Ticker | S6DW.DE(EUR) CXE |
| ETF Ticker | SDWDx(GBP) CXE |
| ETF Ticker | SDWD.L(GBP) LSE |
| Stock Name | Relx PLC |
| Ticker | REL.L(GBP) LSE |
| TYPE | Common Stock |
| Country | UK |
| ISIN | GB00B2B0DG97 |
| LEI | 549300WSX3VBUFFJOO66 |
| Date | Number of REL.L Shares Held | Base Market Value of REL.L Shares | Local Market Value of REL.L Shares | Change in REL.L Shares Held | Change in REL.L Base Value | Current Price per REL.L Share Held | Previous Price per REL.L Share Held |
|---|---|---|---|---|---|---|---|
| 2025-12-18 (Thursday) | 153,393 | GBP 6,278,692 | GBP 6,278,692 | 1,602 | GBP 88,181 | GBP 40.9321 | GBP 40.7831 |
| 2025-12-16 (Tuesday) | 151,791 | GBP 6,190,511 | GBP 6,190,511 | 267 | GBP -54,532 | GBP 40.7831 | GBP 41.2149 |
| 2025-12-15 (Monday) | 151,524 | GBP 6,245,043 | GBP 6,245,043 | 888 | GBP 177,851 | GBP 41.2149 | GBP 40.2772 |
| 2025-12-12 (Friday) | 150,636 | GBP 6,067,192 | GBP 6,067,192 | 0 | GBP -12,287 | GBP 40.2772 | GBP 40.3587 |
| 2025-12-11 (Thursday) | 150,636 | GBP 6,079,479 | GBP 6,079,479 | 0 | GBP 49,806 | GBP 40.3587 | GBP 40.0281 |
| 2025-12-10 (Wednesday) | 150,636 | GBP 6,029,673 | GBP 6,029,673 | 0 | GBP 68,500 | GBP 40.0281 | GBP 39.5734 |
| 2025-12-09 (Tuesday) | 150,636 | GBP 5,961,173 | GBP 5,961,173 | 0 | GBP 1,297 | GBP 39.5734 | GBP 39.5648 |
| 2025-12-08 (Monday) | 150,636 | GBP 5,959,876 | GBP 5,959,876 | 0 | GBP -140,052 | GBP 39.5648 | GBP 40.4945 |
| 2025-12-05 (Friday) | 150,636 | GBP 6,099,928 | GBP 6,099,928 | 1,602 | GBP 50,851 | GBP 40.4945 | GBP 40.5886 |
| 2025-12-04 (Thursday) | 149,034 | GBP 6,049,077 | GBP 6,049,077 | 0 | GBP 62,708 | GBP 40.5886 | GBP 40.1678 |
| 2025-12-03 (Wednesday) | 149,034 | GBP 5,986,369 | GBP 5,986,369 | 0 | GBP 89,408 | GBP 40.1678 | GBP 39.5679 |
| 2025-12-02 (Tuesday) | 149,034 | GBP 5,896,961 | GBP 5,896,961 | 0 | GBP -24,308 | GBP 39.5679 | GBP 39.731 |
| Date | Action | Quantity | Market High | Market Low | Likely Trade Price | Likely Trade Value (Profit/Loss) | Average Price previous trades |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | BUY | 1,602 | 3,062.000 | 3,022.000 | 3,026.000 | GBP 4,847,652 | 48.73 |
| 2025-12-16 | BUY | 267 | 3,078.000 | 3,015.000 | 3,021.300 | GBP 806,687 | 48.76 |
| 2025-12-15 | BUY | 888 | 3,098.000 | 3,022.222 | 3,029.800 | GBP 2,690,462 | 48.79 |
| 2025-12-05 | BUY | 1,602 | 3,062.000 | 3,026.000 | 3,029.600 | GBP 4,853,419 | 49.03 |
| 2025-12-01 | BUY | 296 | 3,040.000 | 2,976.000 | 2,982.400 | GBP 882,790 | 49.19 |
| 2025-11-28 | BUY | 1,480 | 3,046.000 | 3,014.421 | 3,017.579 | GBP 4,466,016 | 49.24 |
| 2025-11-25 | BUY | 592 | 3,072.000 | 3,030.000 | 3,034.200 | GBP 1,796,246 | 49.36 |
| 2025-11-21 | BUY | 297 | 3,117.600 | 3,024.000 | 3,033.360 | GBP 900,908 | 49.45 |
| 2025-10-30 | BUY | 3,552 | 3,399.000 | 3,333.500 | 3,340.050 | GBP 11,863,858 | 49.91 |
| 2025-10-29 | BUY | 296 | 3,396.000 | 3,497.000 | 3,486.900 | GBP 1,032,122 | 49.93 |
| 2025-10-27 | BUY | 888 | 3,510.000 | 3,539.000 | 3,536.100 | GBP 3,140,057 | 49.96 |
| 2025-10-23 | BUY | 592 | 3,448.000 | 3,527.000 | 3,519.100 | GBP 2,083,307 | 50.00 |
| 2025-10-15 | BUY | 592 | 3,373.000 | 3,406.000 | 3,402.700 | GBP 2,014,398 | 50.10 |
| 2025-09-18 | SELL | -798 | 3,540.000 | 3,575.000 | 3,571.500 | GBP -2,850,057 | 50.27 Loss of -2,809,944 on sale |
| 2025-09-17 | BUY | 885 | 3,450.000 | 3,470.000 | 3,468.000 | GBP 3,069,180 | 50.28 |
| 2025-09-02 | BUY | 1,064 | 3,394.000 | 3,434.000 | 3,430.000 | GBP 3,649,520 | 50.33 |
| 2025-07-16 | SELL | -295 | 3,989.000 | 4,011.000 | 4,008.800 | GBP -1,182,596 | 50.26 Loss of -1,167,770 on sale |
| 2025-07-15 | BUY | 295 | 3,983.000 | 4,027.000 | 4,022.600 | GBP 1,186,667 | 50.24 |
| 2025-07-08 | SELL | -590 | 3,949.000 | 3,958.000 | 3,957.100 | GBP -2,334,689 | 50.15 Loss of -2,305,099 on sale |
| 2025-06-17 | BUY | 826 | 3,906.000 | 3,931.000 | 3,928.500 | GBP 3,244,941 | 49.90 |
| 2025-06-09 | BUY | 294 | 3,921.000 | 3,981.000 | 3,975.000 | GBP 1,168,650 | 49.77 |
| 2025-05-29 | SELL | -588 | 3,990.000 | 4,090.000 | 4,080.000 | GBP -2,399,040 | 49.55 Loss of -2,369,906 on sale |
| 2025-05-20 | BUY | 588 | 4,099.000 | 4,124.000 | 4,121.500 | GBP 2,423,442 | 49.24 |
| 2025-05-16 | BUY | 1,176 | 4,099.000 | 4,106.000 | 4,105.300 | GBP 4,827,833 | 49.15 |
| 2025-05-14 | BUY | 1,124 | 3,998.000 | 4,031.000 | 4,027.700 | GBP 4,527,135 | 49.08 |
| 2025-05-13 | SELL | -1,764 | 3,949.000 | 3,953.000 | 3,952.600 | GBP -6,972,386 | 49.05 Loss of -6,885,856 on sale |
| 2025-05-08 | SELL | -588 | 4,023.000 | 4,094.000 | 4,086.900 | GBP -2,403,097 | 48.96 Loss of -2,374,310 on sale |
| 2025-04-25 | SELL | -295 | 4,003.000 | 4,020.000 | 4,018.300 | GBP -1,185,399 | 48.54 Loss of -1,171,080 on sale |
| 2025-04-15 | BUY | 2,646 | 3,896.000 | 3,900.000 | 3,899.600 | GBP 10,318,342 | 48.25 |
| 2025-04-11 | SELL | -1,475 | 3,737.000 | 3,804.000 | 3,797.300 | GBP -5,601,018 | 48.23 Loss of -5,529,882 on sale |
| 2025-04-10 | BUY | 590 | 3,733.000 | 3,800.000 | 3,793.300 | GBP 2,238,047 | 48.23 |
| 2025-04-09 | BUY | 882 | 3,582.000 | 3,630.000 | 3,625.200 | GBP 3,197,426 | 48.25 |
| 2025-04-08 | SELL | -1,340 | 3,629.000 | 3,664.000 | 3,660.500 | GBP -4,905,070 | 48.27 Loss of -4,840,387 on sale |
| 2025-04-07 | SELL | -804 | 3,517.000 | 3,701.000 | 3,682.600 | GBP -2,960,810 | 48.31 Loss of -2,921,973 on sale |
| 2025-03-28 | SELL | -885 | 3,887.000 | 3,892.000 | 3,891.500 | GBP -3,443,978 | 48.20 Loss of -3,401,317 on sale |
| 2025-03-27 | BUY | 212 | 3,860.000 | 3,877.000 | 3,875.300 | GBP 821,564 | 48.18 |
| 2025-03-13 | BUY | 294 | 3,710.000 | 3,710.000 | 3,710.000 | GBP 1,090,740 | 48.03 |
| 2025-03-05 | SELL | -588 | 3,747.000 | 3,826.000 | 3,818.100 | GBP -2,245,043 | 48.05 Loss of -2,216,790 on sale |
| 2025-02-26 | BUY | 882 | 3,805.000 | 3,916.600 | 3,905.440 | GBP 3,444,598 | 48.03 |
| 2025-02-19 | BUY | 1,176 | 3,996.000 | 4,047.000 | 4,041.900 | GBP 4,753,274 | 47.91 |
| 2025-02-14 | BUY | 1,764 | 4,073.000 | 4,161.000 | 4,152.200 | GBP 7,324,481 | 47.76 |
| 2025-02-13 | BUY | 856 | 4,135.000 | 4,205.000 | 4,198.000 | GBP 3,593,488 | 47.69 |
| 2025-02-12 | BUY | 588 | 4,125.000 | 4,139.000 | 4,137.600 | GBP 2,432,909 | 47.64 |
| 2025-02-10 | BUY | 1,470 | 4,076.000 | 4,076.000 | 4,076.000 | GBP 5,991,720 | 47.53 |
| 2025-02-07 | BUY | 588 | 4,039.000 | 4,066.000 | 4,063.300 | GBP 2,389,220 | 47.49 |
| 2025-02-05 | BUY | 294 | 4,031.000 | 4,033.000 | 4,032.800 | GBP 1,185,643 | 47.39 |
| 2025-02-04 | BUY | 536 | 4,001.000 | 4,009.000 | 4,008.200 | GBP 2,148,395 | 47.34 |
| 2025-01-23 | BUY | 294 | 3,980.000 | 4,000.000 | 3,998.000 | GBP 1,175,412 | 46.99 |
| 2024-12-04 | BUY | 294 | 3,772.000 | 3,782.000 | 3,781.000 | GBP 1,111,614 | 46.92 |
| 2024-11-26 | BUY | 294 | 3,722.000 | 3,730.000 | 3,729.200 | GBP 1,096,385 | 46.89 |
| 2024-11-21 | BUY | 540 | 3,613.000 | 3,616.000 | 3,615.700 | GBP 1,952,478 | 46.94 |
| 2024-11-20 | BUY | 588 | 3,545.000 | 3,582.000 | 3,578.300 | GBP 2,104,040 | 47.00 |
| 2024-11-19 | BUY | 1,764 | 3,568.000 | 3,573.000 | 3,572.500 | GBP 6,301,890 | 47.06 |
| 2024-11-18 | BUY | 4,020 | 3,567.000 | 3,567.000 | 3,567.000 | GBP 14,339,340 | 47.12 |
| 2024-11-11 | BUY | 1,176 | 3,704.000 | 3,727.070 | 3,724.763 | GBP 4,380,321 | 47.10 |
| 2024-11-11 | BUY | 1,176 | 3,704.000 | 3,727.070 | 3,724.763 | GBP 4,380,321 | 47.10 |
| 2024-11-06 | BUY | 882 | 3,673.000 | 3,732.000 | 3,726.100 | GBP 3,286,420 | 47.01 |
| 2024-11-06 | BUY | 882 | 3,673.000 | 3,732.000 | 3,726.100 | GBP 3,286,420 | 47.01 |
| 2024-10-29 | BUY | 294 | 3,660.000 | 3,701.000 | 3,696.900 | GBP 1,086,889 | 47.11 |
| 2024-10-29 | BUY | 294 | 3,660.000 | 3,701.000 | 3,696.900 | GBP 1,086,889 | 47.11 |
| 2024-10-28 | BUY | 294 | 3,685.000 | 3,705.000 | 3,703.000 | GBP 1,088,682 | 46.96 |
| 2024-10-28 | BUY | 294 | 3,685.000 | 3,705.000 | 3,703.000 | GBP 1,088,682 | 46.96 |
| 2024-10-22 | BUY | 2,058 | 3,593.000 | 3,644.000 | 3,638.900 | GBP 7,488,856 | 47.41 |
| 2024-10-22 | BUY | 2,058 | 3,593.000 | 3,644.000 | 3,638.900 | GBP 7,488,856 | 47.41 |
* (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 |
|---|---|---|---|---|
| 2018-09-21 | 0 | 0 | 0 | 0.0% |
| 2018-09-10 | 0 | 0 | 0 | 0.0% |
| 2018-09-10 | 0 | 0 | 0 | 0.0% |
| 2018-09-10 | 0 | 0 | 0 | 0.0% |
| 2018-09-07 | 0 | 0 | 0 | 0.0% |
| 2018-07-26 | 0 | 0 | 0 | 0.0% |
| 2018-07-26 | 0 | 0 | 0 | 0.0% |
| 2018-07-10 | 0 | 0 | 0 | 0.0% |
| 2018-07-10 | 0 | 0 | 0 | 0.0% |
| 2018-06-25 | 0 | 0 | 0 | 0.0% |
| 2018-06-25 | 0 | 0 | 0 | 0.0% |
| 2018-06-12 | 0 | 0 | 0 | 0.0% |
| 2018-06-12 | 0 | 0 | 0 | 0.0% |
| 2018-05-23 | 0 | 0 | 0 | 0.0% |
| 2018-05-23 | 0 | 0 | 0 | 0.0% |
| 2018-03-20 | 0 | 0 | 0 | 0.0% |
| 2018-03-20 | 0 | 0 | 0 | 0.0% |
| 2018-03-01 | 0 | 0 | 0 | 0.0% |
| 2018-03-01 | 0 | 0 | 0 | 0.0% |
| 2018-02-15 | 0 | 0 | 0 | 0.0% |
| 2018-02-15 | 0 | 0 | 0 | 0.0% |
| 2018-02-01 | 0 | 0 | 0 | 0.0% |
| 2018-02-01 | 0 | 0 | 0 | 0.0% |
| 2017-12-27 | 0 | 0 | 0 | 0.0% |
| 2017-12-27 | 0 | 0 | 0 | 0.0% |
| 2017-10-25 | 0 | 0 | 0 | 0.0% |
| 2017-10-25 | 0 | 0 | 0 | 0.0% |
| 2017-09-13 | 0 | 0 | 0 | 0.0% |
| 2017-09-12 | 0 | 0 | 0 | 0.0% |
| 2017-09-12 | 0 | 0 | 0 | 0.0% |
| 2017-09-06 | 0 | 0 | 0 | 0.0% |
| 2017-09-06 | 0 | 0 | 0 | 0.0% |
| 2017-06-14 | 0 | 0 | 0 | 0.0% |
| 2017-06-13 | 0 | 0 | 0 | 0.0% |
| 2017-06-12 | 0 | 0 | 0 | 0.0% |
| 2017-06-02 | 0 | 0 | 0 | 0.0% |
| 2017-06-01 | 0 | 0 | 0 | 0.0% |
| 2017-04-26 | 0 | 0 | 0 | 0.0% |
| 2017-04-11 | 0 | 0 | 0 | 0.0% |
| 2017-04-11 | 0 | 0 | 0 | 0.0% |
| 2017-03-13 | 0 | 0 | 0 | 0.0% |
| 2017-02-16 | 0 | 0 | 0 | 0.0% |
| 2017-02-16 | 0 | 0 | 0 | 0.0% |
| 2017-02-15 | 0 | 0 | 0 | 0.0% |
| 2017-02-02 | 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