| Stock Name / Fund | iShares Edge MSCI World Value Factor UCITS ETF |
| 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 | IWFV(GBX) LSE |
| ETF Ticker | IS3S(EUR) F |
| ETF Ticker | IS3S.DE(EUR) CXE |
| ETF Ticker | IWFV.LS(GBX) CXE |
| ETF Ticker | IWVL.LS(USD) CXE |
| ETF Ticker | IWVL.MI(EUR) CXE |
| ETF Ticker | IWVLz(USD) CXE |
| ETF Ticker | IWVL(EUR) ETF Plus |
| ETF Ticker | IWFV.L(GBP) LSE |
| Stock Name | BP PLC |
| Ticker | BP.L(GBP) LSE |
| TYPE | Common Stock |
| Country | UK |
| ISIN | GB0007980591 |
| LEI | 213800LH1BZH3DI6G760 |
| Date | Number of BP.L Shares Held | Base Market Value of BP.L Shares | Local Market Value of BP.L Shares | Change in BP.L Shares Held | Change in BP.L Base Value | Current Price per BP.L Share Held | Previous Price per BP.L Share Held |
|---|---|---|---|---|---|---|---|
| 2025-12-16 (Tuesday) | 2,811,605 | GBP 15,936,314 | GBP 15,936,314 | 2,482 | GBP -523,529 | GBP 5.66805 | GBP 5.85942 |
| 2025-12-15 (Monday) | 2,809,123 | GBP 16,459,843 | GBP 16,459,843 | 9,908 | GBP 39,748 | GBP 5.85942 | GBP 5.86596 |
| 2025-12-12 (Friday) | 2,799,215 | GBP 16,420,095 | GBP 16,420,095 | 19,856 | GBP -86,356 | GBP 5.86596 | GBP 5.93894 |
| 2025-12-11 (Thursday) | 2,779,359 | GBP 16,506,451 | GBP 16,506,451 | 2,476 | GBP 110,868 | GBP 5.93894 | GBP 5.90431 |
| 2025-12-10 (Wednesday) | 2,776,883 | GBP 16,395,583 | GBP 16,395,583 | 0 | GBP -80,620 | GBP 5.90431 | GBP 5.93334 |
| 2025-12-09 (Tuesday) | 2,776,883 | GBP 16,476,203 | GBP 16,476,203 | 2,476 | GBP -159,003 | GBP 5.93334 | GBP 5.99595 |
| 2025-12-08 (Monday) | 2,774,407 | GBP 16,635,206 | GBP 16,635,206 | 22,239 | GBP 6,191 | GBP 5.99595 | GBP 6.04215 |
| 2025-12-05 (Friday) | 2,752,168 | GBP 16,629,015 | GBP 16,629,015 | 12,355 | GBP -408,998 | GBP 6.04215 | GBP 6.21868 |
| 2025-12-04 (Thursday) | 2,739,813 | GBP 17,038,013 | GBP 17,038,013 | 9,884 | GBP 151,175 | GBP 6.21868 | GBP 6.18582 |
| 2025-12-03 (Wednesday) | 2,729,929 | GBP 16,886,838 | GBP 16,886,838 | 24,710 | GBP 530,854 | GBP 6.18582 | GBP 6.04608 |
| 2025-12-02 (Tuesday) | 2,705,219 | GBP 16,355,984 | GBP 16,355,984 | 0 | GBP -47,602 | GBP 6.04608 | GBP 6.06368 |
| 2025-12-01 (Monday) | 2,705,219 | GBP 16,403,586 | GBP 16,403,586 | 14,826 | GBP 212,397 | GBP 6.06368 | GBP 6.01815 |
| Date | Action | Quantity | Market High | Market Low | Likely Trade Price | Likely Trade Value (Profit/Loss) | Average Price previous trades |
|---|---|---|---|---|---|---|---|
| 2025-12-16 | BUY | 2,482 | 436.100 | 418.400 | 420.170 | GBP 1,042,862 | 5.35 |
| 2025-12-15 | BUY | 9,908 | 443.450 | 437.285 | 437.901 | GBP 4,338,728 | 5.35 |
| 2025-12-12 | BUY | 19,856 | 444.092 | 435.650 | 436.494 | GBP 8,667,028 | 5.34 |
| 2025-12-11 | BUY | 2,476 | 446.022 | 441.450 | 441.907 | GBP 1,094,162 | 5.34 |
| 2025-12-09 | BUY | 2,476 | 451.000 | 445.200 | 445.780 | GBP 1,103,751 | 5.34 |
| 2025-12-08 | BUY | 22,239 | 454.950 | 446.300 | 447.165 | GBP 9,944,502 | 5.33 |
| 2025-12-05 | BUY | 12,355 | 457.450 | 449.450 | 450.250 | GBP 5,562,839 | 5.33 |
| 2025-12-04 | BUY | 9,884 | 466.200 | 459.850 | 460.485 | GBP 4,551,434 | 5.33 |
| 2025-12-03 | BUY | 24,710 | 464.000 | 455.900 | 456.710 | GBP 11,285,304 | 5.32 |
| 2025-12-01 | BUY | 14,826 | 461.500 | 452.550 | 453.445 | GBP 6,722,775 | 5.31 |
| 2025-11-28 | BUY | 17,367 | 454.800 | 448.250 | 448.905 | GBP 7,796,133 | 5.31 |
| 2025-11-25 | BUY | 12,380 | 456.750 | 448.450 | 449.280 | GBP 5,562,087 | 5.30 |
| 2025-11-24 | SELL | -932,837 | 455.050 | 450.050 | 450.550 | GBP -420,289,699 | 5.30 Loss of -415,346,128 on sale |
| 2025-11-18 | BUY | 3,337 | 460.850 | 454.450 | 455.090 | GBP 1,518,635 | 5.29 |
| 2025-11-17 | BUY | 13,348 | 465.500 | 459.000 | 459.650 | GBP 6,135,408 | 5.28 |
| 2025-11-14 | BUY | 10,011 | 464.431 | 454.950 | 455.898 | GBP 4,563,996 | 5.28 |
| 2025-11-11 | SELL | -36,784 | 476.250 | 467.147 | 468.057 | GBP -17,217,007 | 5.27 Loss of -17,023,328 on sale |
| 2025-11-10 | BUY | 60,066 | 465.000 | 459.890 | 460.401 | GBP 27,654,441 | 5.26 |
| 2025-10-22 | BUY | 10,011 | 0.000 | 0.000 | 0.000 | GBP 0 | 5.22 |
| 2025-10-15 | BUY | 10,074 | 0.000 | 0.000 | 0.000 | GBP 0 | 5.21 |
| 2025-09-24 | BUY | 13,334 | 0.000 | 0.000 | 0.000 | GBP 0 | 5.17 |
| 2025-09-11 | BUY | 6,558 | 5.762* | 5.16 | |||
| 2025-09-10 | BUY | 6,688 | 5.742* | 5.16 | |||
| 2025-09-09 | BUY | 3,344 | 5.726* | 5.16 | |||
| 2025-08-15 | BUY | 32,890 | 423.100 | 416.400 | 417.070 | GBP 13,717,432 | 5.15 |
| 2025-08-05 | SELL | -9,825 | 419.350 | 407.950 | 409.090 | GBP -4,019,309 | 5.13 Loss of -3,968,891 on sale |
| 2025-07-14 | SELL | -9,846 | 403.350 | 396.000 | 396.735 | GBP -3,906,253 | 5.11 Loss of -3,855,891 on sale |
| 2025-06-27 | BUY | 62,358 | 371.650 | 367.400 | 367.825 | GBP 22,936,831 | 5.11 |
| 2025-06-25 | SELL | -19,818 | 394.400 | 362.250 | 365.465 | GBP -7,242,785 | 5.11 Loss of -7,141,482 on sale |
| 2025-06-02 | SELL | -39,360 | 4.921* | 5.12 Profit of 201,458 on sale | |||
| 2025-05-30 | SELL | -616,797 | 4.851* | 5.12 Profit of 3,158,350 on sale | |||
| 2025-05-27 | SELL | -43,109 | 364.050 | 356.350 | 357.120 | GBP -15,395,086 | 5.13 Loss of -15,174,034 on sale |
| 2025-05-19 | SELL | -31,232 | 4.886* | 5.14 Profit of 160,534 on sale | |||
| 2025-05-15 | SELL | -31,168 | 4.891* | 5.14 Profit of 160,331 on sale | |||
| 2025-05-14 | SELL | -15,584 | 5.070* | 5.14 Profit of 80,176 on sale | |||
| 2025-04-24 | SELL | -7,792 | 365.450 | 360.000 | 360.545 | GBP -2,809,367 | 5.20 Loss of -2,768,877 on sale |
| 2025-04-22 | SELL | -11,688 | 360.300 | 355.650 | 356.115 | GBP -4,162,272 | 5.21 Loss of -4,101,433 on sale |
| 2025-04-10 | BUY | 15,944 | 369.250 | 341.600 | 344.365 | GBP 5,490,556 | 5.26 |
| 2025-04-09 | BUY | 13,503 | 344.650 | 329.200 | 330.745 | GBP 4,466,050 | 5.27 |
| 2025-04-07 | SELL | -63,772 | 368.200 | 342.500 | 345.070 | GBP -22,005,804 | 5.29 Loss of -21,668,276 on sale |
| 2025-04-01 | SELL | -31,882 | 5.596* | 5.29 Profit of 168,690 on sale | |||
| 2025-03-28 | BUY | 15,941 | 5.636* | 5.28 | |||
| 2025-03-19 | BUY | 16,002 | 5.736* | 5.23 | |||
| 2025-03-11 | BUY | 32,008 | 5.330* | 5.21 | |||
| 2025-03-07 | BUY | 31,944 | 5.343* | 5.20 | |||
| 2025-02-28 | BUY | 115,704 | 439.850 | 431.700 | 432.515 | GBP 50,043,717 | 5.19 |
| 2025-02-20 | BUY | 15,584 | 454.150 | 448.150 | 448.750 | GBP 6,993,320 | 5.15 |
| 2025-02-03 | SELL | -77,775 | 427.000 | 410.200 | 411.880 | GBP -32,033,968 | 4.99 Loss of -31,645,707 on sale |
| 2025-01-31 | SELL | -15,555 | 426.000 | 419.500 | 420.150 | GBP -6,535,433 | 4.99 Loss of -6,457,887 on sale |
| 2025-01-23 | SELL | -15,555 | 427.300 | 422.350 | 422.845 | GBP -6,577,354 | 4.94 Loss of -6,500,482 on sale |
| 2024-12-04 | SELL | -15,584 | 391.200 | 384.200 | 384.900 | GBP -5,998,282 | 4.95 Loss of -5,921,111 on sale |
| 2024-11-29 | SELL | -31,168 | 385.800 | 382.650 | 382.965 | GBP -11,936,253 | 4.96 Loss of -11,781,608 on sale |
| 2024-11-25 | BUY | 462,008 | 397.500 | 387.850 | 388.815 | GBP 179,635,643 | 4.98 |
| 2024-11-22 | SELL | -14,060 | 394.900 | 388.700 | 389.320 | GBP -5,473,839 | 4.98 Loss of -5,403,781 on sale |
| 2024-11-21 | SELL | -14,061 | 390.065 | 383.000 | 383.707 | GBP -5,395,297 | 4.99 Loss of -5,325,178 on sale |
| 2024-11-05 | SELL | -14,061 | 386.250 | 380.800 | 381.345 | GBP -5,362,092 | 5.08 Loss of -5,290,637 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 |
|---|
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