| Stock Name / Fund | iShares Edge MSCI World Minimum Volatility ESG UCITS ETF USD (Acc) |
| Issuer | Blackrock |
| Entity holding fund | iShares VI Public Limited Company |
| Entity Type | Umbrella investment company with variable capital and having segregated liability between its funds |
| Entity LEI | 549300VML6THE3JJOS76 |
| ETF Ticker | MVEW.DE(EUR) CXE |
| ETF Ticker | MVEW.LS(GBP) CXE |
| ETF Ticker | MVEW(USD) Euronext Amsterdam |
| 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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 (Wednesday) | 21,993 | GBP 896,758 | GBP 896,758 | 0 | GBP -185 | GBP 40.7747 | GBP 40.7831 |
| 2025-12-16 (Tuesday) | 21,993 | GBP 896,943 | GBP 896,943 | 850 | GBP 25,537 | GBP 40.7831 | GBP 41.2149 |
| 2025-12-15 (Monday) | 21,143 | GBP 871,406 | GBP 871,406 | 0 | GBP 19,826 | GBP 41.2149 | GBP 40.2772 |
| 2025-12-12 (Friday) | 21,143 | GBP 851,580 | GBP 851,580 | 0 | GBP -1,725 | GBP 40.2772 | GBP 40.3587 |
| 2025-12-11 (Thursday) | 21,143 | GBP 853,305 | GBP 853,305 | 0 | GBP 6,991 | GBP 40.3587 | GBP 40.0281 |
| 2025-12-10 (Wednesday) | 21,143 | GBP 846,314 | GBP 846,314 | 0 | GBP 9,614 | GBP 40.0281 | GBP 39.5734 |
| 2025-12-09 (Tuesday) | 21,143 | GBP 836,700 | GBP 836,700 | 0 | GBP 182 | GBP 39.5734 | GBP 39.5648 |
| 2025-12-08 (Monday) | 21,143 | GBP 836,518 | GBP 836,518 | 0 | GBP -19,657 | GBP 39.5648 | GBP 40.4945 |
| 2025-12-05 (Friday) | 21,143 | GBP 856,175 | GBP 856,175 | 0 | GBP -1,989 | GBP 40.4945 | GBP 40.5886 |
| 2025-12-04 (Thursday) | 21,143 | GBP 858,164 | GBP 858,164 | 0 | GBP 8,896 | GBP 40.5886 | GBP 40.1678 |
| 2025-12-03 (Wednesday) | 21,143 | GBP 849,268 | GBP 849,268 | 0 | GBP 12,684 | GBP 40.1678 | GBP 39.5679 |
| 2025-12-02 (Tuesday) | 21,143 | GBP 836,584 | GBP 836,584 | -1,776 | GBP -74,011 | GBP 39.5679 | GBP 39.731 |
| 2025-12-01 (Monday) | 22,919 | GBP 910,595 | GBP 910,595 | -299 | GBP -21,857 | GBP 39.731 | GBP 40.1607 |
| Date | Action | Quantity | Market High | Market Low | Likely Trade Price | Likely Trade Value (Profit/Loss) | Average Price previous trades |
|---|---|---|---|---|---|---|---|
| 2025-12-16 | BUY | 850 | 3,078.000 | 3,015.000 | 3,021.300 | GBP 2,568,105 | 48.70 |
| 2025-12-02 | SELL | -1,776 | 3,026.000 | 2,989.000 | 2,992.700 | GBP -5,315,035 | 49.11 Loss of -5,227,817 on sale |
| 2025-12-01 | SELL | -299 | 3,040.000 | 2,976.000 | 2,982.400 | GBP -891,738 | 49.15 Loss of -877,040 on sale |
| 2025-11-11 | SELL | -299 | 3,237.000 | 3,205.000 | 3,208.200 | GBP -959,252 | 49.78 Loss of -944,369 on sale |
| 2025-10-30 | SELL | -2,376 | 3,399.000 | 3,333.500 | 3,340.050 | GBP -7,935,959 | 50.04 Loss of -7,817,057 on sale |
| 2025-10-21 | SELL | -893 | 3,465.000 | 3,478.000 | 3,476.700 | GBP -3,104,693 | 50.19 Loss of -3,059,873 on sale |
| 2025-10-17 | SELL | -297 | 3,356.000 | 3,370.000 | 3,368.600 | GBP -1,000,474 | 50.25 Loss of -985,551 on sale |
| 2025-10-14 | SELL | -2,970 | 3,415.000 | 3,457.000 | 3,452.800 | GBP -10,254,816 | 50.33 Loss of -10,105,329 on sale |
| 2025-10-02 | SELL | -2,970 | 3,467.000 | 3,499.000 | 3,495.800 | GBP -10,382,526 | 50.38 Loss of -10,232,908 on sale |
| 2025-09-30 | SELL | -596 | 3,557.000 | 3,569.000 | 3,567.800 | GBP -2,126,409 | 50.41 Loss of -2,096,365 on sale |
| 2025-09-26 | SELL | -1,788 | 3,490.000 | 3,514.500 | 3,512.050 | GBP -6,279,545 | 50.45 Loss of -6,189,341 on sale |
| 2025-08-01 | SELL | -572 | 3,889.000 | 3,938.000 | 3,933.100 | GBP -2,249,733 | 50.60 Loss of -2,220,787 on sale |
| 2025-07-14 | SELL | -286 | 4,012.000 | 4,016.000 | 4,015.600 | GBP -1,148,462 | 50.49 Loss of -1,134,021 on sale |
| 2025-06-27 | SELL | -566 | 3,939.000 | 3,941.000 | 3,940.800 | GBP -2,230,493 | 50.28 Loss of -2,202,036 on sale |
| 2025-06-24 | SELL | -578 | 3,907.000 | 3,976.000 | 3,969.100 | GBP -2,294,140 | 50.21 Loss of -2,265,116 on sale |
| 2025-06-13 | SELL | -578 | 3,895.000 | 3,909.000 | 3,907.600 | GBP -2,258,593 | 50.08 Loss of -2,229,649 on sale |
| 2025-06-11 | BUY | 1,974 | 3,914.000 | 3,934.000 | 3,932.000 | GBP 7,761,768 | 50.03 |
| 2025-06-10 | SELL | -289 | 3,910.000 | 3,956.000 | 3,951.400 | GBP -1,141,955 | 50.01 Loss of -1,127,503 on sale |
| 2025-05-21 | SELL | -282 | 4,129.000 | 4,133.000 | 4,132.600 | GBP -1,165,393 | 49.51 Loss of -1,151,432 on sale |
| 2025-05-15 | SELL | -870 | 4,062.000 | 4,068.000 | 4,067.400 | GBP -3,538,638 | 49.33 Loss of -3,495,720 on sale |
| 2025-05-12 | BUY | 289 | 3,913.000 | 4,059.000 | 4,044.400 | GBP 1,168,832 | 49.25 |
| 2025-05-09 | BUY | 3,402 | 4,030.000 | 4,099.000 | 4,092.100 | GBP 13,921,324 | 49.21 |
| 2025-05-07 | BUY | 867 | 4,082.000 | 4,133.000 | 4,127.900 | GBP 3,578,889 | 49.11 |
| 2025-04-23 | BUY | 822 | 3,944.000 | 3,996.000 | 3,990.800 | GBP 3,280,438 | 48.62 |
| 2025-04-22 | BUY | 548 | 3,934.000 | 3,955.000 | 3,952.900 | GBP 2,166,189 | 48.58 |
| 2025-04-14 | SELL | -570 | 3,782.000 | 3,808.276 | 3,805.648 | GBP -2,169,220 | 48.37 Loss of -2,141,649 on sale |
| 2025-04-11 | BUY | 1,002 | 3,737.000 | 3,804.000 | 3,797.300 | GBP 3,804,895 | 48.36 |
| 2025-04-09 | BUY | 3,135 | 3,582.000 | 3,630.000 | 3,625.200 | GBP 11,365,002 | 48.39 |
| 2025-04-07 | BUY | 1,140 | 3,517.000 | 3,701.000 | 3,682.600 | GBP 4,198,164 | 48.46 |
| 2025-04-01 | BUY | 574 | 3,913.000 | 3,924.000 | 3,922.900 | GBP 2,251,745 | 48.40 |
| 2025-03-14 | SELL | -861 | 3,783.000 | 3,793.000 | 3,792.000 | GBP -3,264,912 | 48.17 Loss of -3,223,442 on sale |
| 2025-03-10 | BUY | 287 | 3,685.000 | 3,713.000 | 3,710.200 | GBP 1,064,827 | 48.19 |
| 2025-03-07 | BUY | 1,148 | 3,687.000 | 3,688.000 | 3,687.900 | GBP 4,233,709 | 48.20 |
| 2025-03-04 | BUY | 861 | 3,825.000 | 3,853.000 | 3,850.200 | GBP 3,315,022 | 48.19 |
| 2025-02-21 | SELL | -287 | 3,906.000 | 3,969.000 | 3,962.700 | GBP -1,137,295 | 48.13 Loss of -1,123,481 on sale |
| 2025-02-10 | BUY | 861 | 4,076.000 | 4,076.000 | 4,076.000 | GBP 3,509,436 | 47.58 |
| 2025-01-02 | SELL | -3,408 | 3,680.000 | 3,692.000 | 3,690.800 | GBP -12,578,246 | 46.87 Loss of -12,418,519 on sale |
| 2024-11-19 | SELL | -282 | 3,568.000 | 3,573.000 | 3,572.500 | GBP -1,007,445 | 46.94 Loss of -994,207 on sale |
| 2024-11-18 | SELL | -564 | 3,567.000 | 3,567.000 | 3,567.000 | GBP -2,011,788 | 47.06 Loss of -1,985,246 on sale |
| 2024-11-12 | SELL | -564 | 3,634.000 | 3,695.000 | 3,688.900 | GBP -2,080,540 | 47.10 Loss of -2,053,973 on sale |
* (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