| Stock Name / Fund | iShares Edge MSCI Europe Minimum Volatility UCITS ETF EUR (Dist) |
| Issuer | Blackrock |
| ETF Ticker | MVED(EUR) LSE |
| ETF Ticker | MVED.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 |
|---|---|---|---|---|---|---|---|
| 2025-12-11 (Thursday) | 264,123 | GBP 9,066,659 | GBP 9,066,659 | 0 | GBP -14,549 | GBP 34.3274 | GBP 34.3825 |
| 2025-12-10 (Wednesday) | 264,123 | GBP 9,081,208 | GBP 9,081,208 | 0 | GBP 93,131 | GBP 34.3825 | GBP 34.0299 |
| 2025-12-09 (Tuesday) | 264,123 | GBP 8,988,077 | GBP 8,988,077 | 0 | GBP -1,136 | GBP 34.0299 | GBP 34.0342 |
| 2025-12-08 (Monday) | 264,123 | GBP 8,989,213 | GBP 8,989,213 | 0 | GBP -193,072 | GBP 34.0342 | GBP 34.7652 |
| 2025-12-05 (Friday) | 264,123 | GBP 9,182,285 | GBP 9,182,285 | 0 | GBP -1,229 | GBP 34.7652 | GBP 34.7698 |
| 2025-12-04 (Thursday) | 264,123 | GBP 9,183,514 | GBP 9,183,514 | 0 | GBP 85,849 | GBP 34.7698 | GBP 34.4448 |
| 2025-12-03 (Wednesday) | 264,123 | GBP 9,097,665 | GBP 9,097,665 | 0 | GBP 93,408 | GBP 34.4448 | GBP 34.0912 |
| 2025-12-02 (Tuesday) | 264,123 | GBP 9,004,257 | GBP 9,004,257 | 0 | GBP -18,847 | GBP 34.0912 | GBP 34.1625 |
| 2025-12-01 (Monday) | 264,123 | GBP 9,023,104 | GBP 9,023,104 | 0 | GBP -116,854 | GBP 34.1625 | GBP 34.6049 |
| 2025-11-28 (Friday) | 264,123 | GBP 9,139,958 | GBP 9,139,958 | 0 | GBP -20,744 | GBP 34.6049 | GBP 34.6835 |
| 2025-11-27 (Thursday) | 264,123 | GBP 9,160,702 | GBP 9,160,702 | 0 | GBP 33,106 | GBP 34.6835 | GBP 34.5581 |
| 2025-11-26 (Wednesday) | 264,123 | GBP 9,127,596 | GBP 9,127,596 | 2,252 | GBP -1,236 | GBP 34.5581 | GBP 34.86 |
| 2025-11-25 (Tuesday) | 261,871 | GBP 9,128,832 | GBP 9,128,832 | 2,253 | GBP 71,661 | GBP 34.86 | GBP 34.8865 |
| Date | Action | Quantity | Market High | Market Low | Likely Trade Price | Likely Trade Value (Profit/Loss) | Average Price previous trades |
|---|---|---|---|---|---|---|---|
| 2025-11-26 | BUY | 2,252 | 3,078.000 | 3,023.000 | 3,028.500 | GBP 6,820,182 | 44.17 |
| 2025-11-25 | BUY | 2,253 | 3,072.000 | 3,030.000 | 3,034.200 | GBP 6,836,053 | 44.21 |
| 2025-11-24 | BUY | 1,774 | 3,121.554 | 3,066.000 | 3,071.555 | GBP 5,448,939 | 44.25 |
| 2025-11-13 | SELL | -6,717 | 3,178.000 | 3,132.000 | 3,136.600 | GBP -21,068,542 | 44.53 Loss of -20,769,406 on sale |
| 2025-11-07 | SELL | -2,238 | 3,322.000 | 3,176.000 | 3,190.600 | GBP -7,140,563 | 44.68 Loss of -7,040,563 on sale |
| 2025-10-23 | SELL | -4,476 | 3,448.000 | 3,527.000 | 3,519.100 | GBP -15,751,492 | 44.98 Loss of -15,550,160 on sale |
| 2025-10-22 | SELL | -2,238 | 3,508.000 | 3,536.000 | 3,533.200 | GBP -7,907,302 | 45.00 Loss of -7,806,587 on sale |
| 2025-10-14 | SELL | -11,190 | 3,415.000 | 3,457.000 | 3,452.800 | GBP -38,636,832 | 45.17 Loss of -38,131,325 on sale |
| 2025-09-24 | SELL | -2,237 | 3,454.000 | 3,463.000 | 3,462.100 | GBP -7,744,718 | 45.44 Loss of -7,643,059 on sale |
| 2025-08-20 | SELL | -2,135 | 3,625.000 | 3,634.000 | 3,633.100 | GBP -7,756,669 | 45.67 Loss of -7,659,170 on sale |
| 2025-08-05 | SELL | -23,386 | 3,814.000 | 3,905.000 | 3,895.900 | GBP -91,109,517 | 45.75 Loss of -90,039,646 on sale |
| 2025-08-04 | SELL | -2,126 | 3,904.000 | 3,910.000 | 3,909.400 | GBP -8,311,384 | 45.75 Loss of -8,214,113 on sale |
| 2025-07-29 | SELL | -2,127 | 3,902.000 | 3,920.000 | 3,918.200 | GBP -8,334,011 | 45.77 Loss of -8,236,665 on sale |
| 2025-07-21 | SELL | -4,252 | 3,921.000 | 3,958.000 | 3,954.300 | GBP -16,813,684 | 45.79 Loss of -16,618,984 on sale |
| 2025-07-17 | SELL | -2,127 | 3,990.000 | 4,011.000 | 4,008.900 | GBP -8,526,930 | 45.79 Loss of -8,429,538 on sale |
| 2025-07-16 | SELL | -10,625 | 3,989.000 | 4,011.000 | 4,008.800 | GBP -42,593,500 | 45.79 Loss of -42,107,013 on sale |
| 2025-07-15 | SELL | -2,125 | 3,983.000 | 4,027.000 | 4,022.600 | GBP -8,548,025 | 45.79 Loss of -8,450,729 on sale |
| 2025-07-09 | SELL | -2,125 | 3,935.000 | 3,962.000 | 3,959.300 | GBP -8,413,513 | 45.78 Loss of -8,316,230 on sale |
| 2025-07-07 | SELL | -2,125 | 3,934.000 | 3,946.000 | 3,944.800 | GBP -8,382,700 | 45.78 Loss of -8,285,416 on sale |
| 2025-07-02 | SELL | -10,625 | 3,855.000 | 3,943.000 | 3,934.200 | GBP -41,800,875 | 45.80 Loss of -41,314,299 on sale |
| 2025-06-27 | SELL | -21,260 | 3,939.000 | 3,941.000 | 3,940.800 | GBP -83,781,408 | 45.79 Loss of -82,807,848 on sale |
| 2025-06-25 | SELL | -2,126 | 3,904.000 | 3,943.000 | 3,939.100 | GBP -8,374,527 | 45.80 Loss of -8,277,166 on sale |
| 2025-06-23 | SELL | -4,288 | 3,928.000 | 3,928.000 | 3,928.000 | GBP -16,843,264 | 45.79 Loss of -16,646,898 on sale |
| 2025-06-18 | SELL | -4,250 | 3,901.000 | 3,933.000 | 3,929.800 | GBP -16,701,650 | 45.80 Loss of -16,507,012 on sale |
| 2025-06-17 | SELL | -4,250 | 3,906.000 | 3,931.000 | 3,928.500 | GBP -16,696,125 | 45.80 Loss of -16,501,487 on sale |
| 2025-06-13 | SELL | -2,125 | 3,895.000 | 3,909.000 | 3,907.600 | GBP -8,303,650 | 45.79 Loss of -8,206,338 on sale |
| 2025-06-10 | SELL | -2,127 | 3,910.000 | 3,956.000 | 3,951.400 | GBP -8,404,628 | 45.79 Loss of -8,307,239 on sale |
| 2025-05-21 | BUY | 2,143 | 4,129.000 | 4,133.000 | 4,132.600 | GBP 8,856,162 | 45.55 |
| 2025-05-15 | BUY | 2,030 | 4,062.000 | 4,068.000 | 4,067.400 | GBP 8,256,822 | 45.46 |
| 2025-05-06 | BUY | 2,131 | 4,110.000 | 4,166.000 | 4,160.400 | GBP 8,865,812 | 45.34 |
| 2025-04-29 | BUY | 2,131 | 4,002.000 | 4,004.000 | 4,003.800 | GBP 8,532,098 | 45.23 |
| 2025-04-28 | BUY | 2,130 | 3,960.000 | 4,011.000 | 4,005.900 | GBP 8,532,567 | 45.22 |
| 2025-04-25 | BUY | 1,994 | 4,003.000 | 4,020.000 | 4,018.300 | GBP 8,012,490 | 45.20 |
| 2025-04-24 | BUY | 4,244 | 3,967.000 | 3,984.000 | 3,982.300 | GBP 16,900,881 | 45.19 |
| 2025-04-23 | BUY | 4,244 | 3,944.000 | 3,996.000 | 3,990.800 | GBP 16,936,955 | 45.18 |
| 2025-04-22 | BUY | 4,242 | 3,934.000 | 3,955.000 | 3,952.900 | GBP 16,768,202 | 45.18 |
| 2025-04-15 | BUY | 4,242 | 3,896.000 | 3,900.000 | 3,899.600 | GBP 16,542,103 | 45.15 |
| 2025-04-14 | BUY | 10,605 | 3,782.000 | 3,808.276 | 3,805.648 | GBP 40,358,900 | 45.16 |
| 2025-04-10 | SELL | -2,120 | 3,733.000 | 3,800.000 | 3,793.300 | GBP -8,041,796 | 45.20 Loss of -7,945,972 on sale |
| 2025-04-09 | BUY | 14,833 | 3,582.000 | 3,630.000 | 3,625.200 | GBP 53,772,592 | 45.24 |
| 2025-04-04 | BUY | 40,291 | 3,816.000 | 3,985.000 | 3,968.100 | GBP 159,878,717 | 45.31 |
| 2025-04-02 | BUY | 10,675 | 3,911.000 | 3,917.000 | 3,916.400 | GBP 41,807,570 | 45.30 |
| 2025-04-01 | BUY | 8,500 | 3,913.000 | 3,924.000 | 3,922.900 | GBP 33,344,650 | 45.28 |
| 2025-03-24 | BUY | 2,126 | 3,860.000 | 3,896.000 | 3,892.400 | GBP 8,275,242 | 45.21 |
| 2025-02-26 | BUY | 2,121 | 3,805.000 | 3,916.600 | 3,905.440 | GBP 8,283,438 | 45.23 |
| 2025-02-25 | BUY | 1,762 | 3,905.000 | 3,911.000 | 3,910.400 | GBP 6,890,125 | 45.20 |
| 2025-02-14 | BUY | 2,119 | 4,073.000 | 4,161.000 | 4,152.200 | GBP 8,798,512 | 44.89 |
| 2025-01-23 | BUY | 1,361 | 3,980.000 | 4,000.000 | 3,998.000 | GBP 5,441,278 | 43.83 |
| 2025-01-02 | SELL | -8,448 | 3,680.000 | 3,692.000 | 3,690.800 | GBP -31,179,878 | 43.82 Loss of -30,809,709 on sale |
| 2024-11-25 | SELL | -6,108 | 3,702.000 | 3,743.000 | 3,738.900 | GBP -22,837,201 | 43.50 Loss of -22,571,525 on sale |
| 2024-11-04 | BUY | 2,154 | 3,617.000 | 3,633.000 | 3,631.400 | GBP 7,822,036 | 43.39 |
| 2024-11-04 | BUY | 2,154 | 3,617.000 | 3,633.000 | 3,631.400 | GBP 7,822,036 | 43.39 |
| 2024-10-22 | BUY | 2,153 | 3,593.000 | 3,644.000 | 3,638.900 | GBP 7,834,552 | 43.76 |
| 2024-10-22 | BUY | 2,153 | 3,593.000 | 3,644.000 | 3,638.900 | GBP 7,834,552 | 43.76 |
* (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