| 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 | 3I Group PLC |
| Ticker | III.L(GBP) LSE |
| TYPE | Common Stock |
| Country | UK |
| ISIN | GB00B1YW4409 |
| LEI | 35GDVHRBMFE7NWATNM84 |
| Date | Number of III.L Shares Held | Base Market Value of III.L Shares | Local Market Value of III.L Shares | Change in III.L Shares Held | Change in III.L Base Value | Current Price per III.L Share Held | Previous Price per III.L Share Held |
|---|---|---|---|---|---|---|---|
| 2025-12-18 (Thursday) | 236,503 | GBP 10,361,616 | GBP 10,361,616 | 416 | GBP 197,458 | GBP 43.8118 | GBP 43.0526 |
| 2025-12-17 (Wednesday) | 236,087 | GBP 10,164,158 | GBP 10,164,158 | 624 | GBP 24,237 | GBP 43.0526 | GBP 43.0638 |
| 2025-12-16 (Tuesday) | 235,463 | GBP 10,139,921 | GBP 10,139,921 | 209 | GBP 198,170 | GBP 43.0638 | GBP 42.2596 |
| 2025-12-15 (Monday) | 235,254 | GBP 9,941,751 | GBP 9,941,751 | 832 | GBP 149,270 | GBP 42.2596 | GBP 41.7729 |
| 2025-12-12 (Friday) | 234,422 | GBP 9,792,481 | GBP 9,792,481 | 1,664 | GBP -136,073 | GBP 41.7729 | GBP 42.6561 |
| 2025-12-11 (Thursday) | 232,758 | GBP 9,928,554 | GBP 9,928,554 | 207 | GBP 257,548 | GBP 42.6561 | GBP 41.5866 |
| 2025-12-10 (Wednesday) | 232,551 | GBP 9,671,006 | GBP 9,671,006 | 0 | GBP -97,718 | GBP 41.5866 | GBP 42.0068 |
| 2025-12-09 (Tuesday) | 232,551 | GBP 9,768,724 | GBP 9,768,724 | 208 | GBP -110,529 | GBP 42.0068 | GBP 42.5201 |
| 2025-12-08 (Monday) | 232,343 | GBP 9,879,253 | GBP 9,879,253 | 1,863 | GBP -56,652 | GBP 42.5201 | GBP 43.1096 |
| 2025-12-05 (Friday) | 230,480 | GBP 9,935,905 | GBP 9,935,905 | 1,040 | GBP 261,190 | GBP 43.1096 | GBP 42.1666 |
| 2025-12-04 (Thursday) | 229,440 | GBP 9,674,715 | GBP 9,674,715 | 828 | GBP 534,540 | GBP 42.1666 | GBP 39.9812 |
| 2025-12-03 (Wednesday) | 228,612 | GBP 9,140,175 | GBP 9,140,175 | 2,070 | GBP 143,485 | GBP 39.9812 | GBP 39.7131 |
| 2025-12-02 (Tuesday) | 226,542 | GBP 8,996,690 | GBP 8,996,690 | 0 | GBP -142,152 | GBP 39.7131 | GBP 40.3406 |
| Date | Action | Quantity | Market High | Market Low | Likely Trade Price | Likely Trade Value (Profit/Loss) | Average Price previous trades |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | BUY | 416 | 3,311.000 | 3,199.000 | 3,210.200 | GBP 1,335,443 | 51.11 |
| 2025-12-17 | BUY | 624 | 3,239.000 | 3,187.000 | 3,192.200 | GBP 1,991,933 | 51.15 |
| 2025-12-16 | BUY | 209 | 3,215.000 | 3,144.000 | 3,151.100 | GBP 658,580 | 51.18 |
| 2025-12-15 | BUY | 832 | 3,199.000 | 3,139.000 | 3,145.000 | GBP 2,616,640 | 51.22 |
| 2025-12-12 | BUY | 1,664 | 3,206.500 | 3,113.000 | 3,122.350 | GBP 5,195,590 | 51.26 |
| 2025-12-11 | BUY | 207 | 3,183.000 | 3,122.000 | 3,128.100 | GBP 647,517 | 51.30 |
| 2025-12-09 | BUY | 208 | 3,254.000 | 3,159.000 | 3,168.500 | GBP 659,048 | 51.39 |
| 2025-12-08 | BUY | 1,863 | 3,242.000 | 3,170.000 | 3,177.200 | GBP 5,919,124 | 51.43 |
| 2025-12-05 | BUY | 1,040 | 3,284.000 | 3,153.000 | 3,166.100 | GBP 3,292,744 | 51.47 |
| 2025-12-04 | BUY | 828 | 3,179.000 | 3,018.628 | 3,034.665 | GBP 2,512,703 | 51.51 |
| 2025-12-03 | BUY | 2,070 | 3,024.000 | 2,957.000 | 2,963.700 | GBP 6,134,859 | 51.56 |
| 2025-12-01 | BUY | 1,242 | 3,136.000 | 3,044.000 | 3,053.200 | GBP 3,792,074 | 51.67 |
| 2025-11-28 | BUY | 1,463 | 3,211.000 | 3,140.000 | 3,147.100 | GBP 4,604,207 | 51.71 |
| 2025-11-25 | BUY | 1,040 | 3,257.000 | 3,165.000 | 3,174.200 | GBP 3,301,168 | 51.84 |
| 2025-11-24 | BUY | 19,609 | 3,341.358 | 3,226.000 | 3,237.536 | GBP 63,484,839 | 51.89 |
| 2025-11-18 | BUY | 189 | 3,365.000 | 3,276.000 | 3,284.900 | GBP 620,846 | 52.06 |
| 2025-11-17 | BUY | 756 | 3,458.000 | 3,372.000 | 3,380.600 | GBP 2,555,734 | 52.09 |
| 2025-11-14 | BUY | 567 | 3,437.000 | 3,242.000 | 3,261.500 | GBP 1,849,271 | 52.13 |
| 2025-11-11 | SELL | -2,090 | 4,351.000 | 4,153.000 | 4,172.800 | GBP -8,721,152 | 52.15 Loss of -8,612,163 on sale |
| 2025-11-10 | BUY | 3,402 | 4,329.000 | 4,254.000 | 4,261.500 | GBP 14,497,623 | 52.13 |
| 2025-10-22 | BUY | 567 | 58.283* | 51.73 | |||
| 2025-10-15 | BUY | 573 | 57.494* | 51.58 | |||
| 2025-09-24 | BUY | 754 | 0.000 | 0.000 | 0.000 | GBP 0 | 51.30 |
| 2025-09-16 | BUY | 376 | 51.676* | 51.28 | |||
| 2025-09-10 | BUY | 378 | 51.641* | 51.28 | |||
| 2025-09-09 | BUY | 189 | 53.116* | 51.27 | |||
| 2025-08-15 | BUY | 1,840 | 4,110.000 | 3,948.000 | 3,964.200 | GBP 7,294,128 | 51.23 |
| 2025-08-05 | SELL | -549 | 4,123.000 | 4,004.000 | 4,015.900 | GBP -2,204,729 | 51.11 Loss of -2,176,672 on sale |
| 2025-07-14 | SELL | -552 | 4,203.000 | 4,140.000 | 4,146.300 | GBP -2,288,758 | 50.70 Loss of -2,260,771 on sale |
| 2025-06-27 | BUY | 3,477 | 4,187.000 | 4,093.000 | 4,102.400 | GBP 14,264,045 | 50.29 |
| 2025-06-25 | SELL | -1,110 | 4,046.000 | 3,944.000 | 3,954.200 | GBP -4,389,162 | 50.22 Loss of -4,333,417 on sale |
| 2025-06-02 | SELL | -2,196 | 55.054* | 49.48 Profit of 108,663 on sale | |||
| 2025-05-30 | SELL | -37,601 | 54.913* | 49.44 Profit of 1,858,889 on sale | |||
| 2025-05-27 | SELL | -2,453 | 4,179.000 | 4,115.000 | 4,121.400 | GBP -10,109,794 | 49.29 Loss of -9,988,880 on sale |
| 2025-05-19 | SELL | -1,736 | 53.724* | 49.06 Profit of 85,172 on sale | |||
| 2025-05-15 | SELL | -1,736 | 53.388* | 48.99 Profit of 85,047 on sale | |||
| 2025-05-14 | SELL | -868 | 55.847* | 48.93 Profit of 42,470 on sale | |||
| 2025-04-24 | SELL | -434 | 4,214.000 | 4,154.998 | 4,160.898 | GBP -1,805,830 | 47.89 Loss of -1,785,044 on sale |
| 2025-04-22 | SELL | -648 | 4,177.000 | 4,065.000 | 4,076.200 | GBP -2,641,378 | 47.73 Loss of -2,610,446 on sale |
| 2025-04-10 | BUY | 884 | 3,956.050 | 3,739.000 | 3,760.705 | GBP 3,324,463 | 47.23 |
| 2025-04-09 | BUY | 747 | 3,606.000 | 3,443.000 | 3,459.300 | GBP 2,584,097 | 47.24 |
| 2025-04-07 | SELL | -3,536 | 3,550.000 | 3,296.000 | 3,321.400 | GBP -11,744,470 | 47.32 Loss of -11,577,158 on sale |
| 2025-04-01 | SELL | -1,772 | 47.134* | 47.34 Profit of 83,887 on sale | |||
| 2025-03-28 | BUY | 886 | 48.039* | 47.34 | |||
| 2025-03-21 | BUY | 882 | 47.883* | 47.27 | |||
| 2025-03-19 | BUY | 884 | 49.469* | 47.23 | |||
| 2025-03-11 | BUY | 1,768 | 47.850* | 47.10 | |||
| 2025-03-07 | BUY | 1,764 | 49.833* | 47.05 | |||
| 2025-02-28 | BUY | 880 | 3,993.000 | 3,921.000 | 3,928.200 | GBP 3,456,816 | 46.86 |
| 2025-02-20 | BUY | 882 | 4,138.000 | 4,090.000 | 4,094.800 | GBP 3,611,614 | 46.33 |
| 2025-02-03 | SELL | -4,390 | 3,933.000 | 3,813.000 | 3,825.000 | GBP -16,791,750 | 45.02 Loss of -16,594,092 on sale |
| 2025-01-31 | SELL | -880 | 3,914.000 | 3,855.000 | 3,860.900 | GBP -3,397,592 | 44.94 Loss of -3,358,049 on sale |
| 2025-01-23 | SELL | -880 | 3,906.499 | 3,859.000 | 3,863.750 | GBP -3,400,100 | 44.46 Loss of -3,360,979 on sale |
| 2025-01-02 | SELL | -27,354 | 3,627.000 | 3,492.000 | 3,505.500 | GBP -95,889,447 | 44.45 Loss of -94,673,697 on sale |
| 2024-12-04 | SELL | -882 | 3,764.000 | 3,720.000 | 3,724.400 | GBP -3,284,921 | 44.12 Loss of -3,246,010 on sale |
| 2024-11-29 | SELL | -1,764 | 3,709.000 | 3,665.597 | 3,669.937 | GBP -6,473,769 | 43.76 Loss of -6,396,571 on sale |
| 2024-11-25 | BUY | 7,005 | 3,673.000 | 3,594.000 | 3,601.900 | GBP 25,231,310 | 43.31 |
| 2024-11-22 | SELL | -862 | 3,595.000 | 3,538.000 | 3,543.700 | GBP -3,054,669 | 43.24 Loss of -3,017,395 on sale |
| 2024-11-21 | SELL | -860 | 3,549.000 | 3,448.000 | 3,458.100 | GBP -2,973,966 | 43.17 Loss of -2,936,841 on sale |
| 2024-11-05 | SELL | -860 | 3,354.000 | 3,203.000 | 3,218.100 | GBP -2,767,566 | 42.44 Loss of -2,731,063 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