| 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 | M&G Plc |
| Ticker | MNG.L(GBP) LSE |
| TYPE | Common Stock |
| Country | UK |
| ISIN | GB00BKFB1C65 |
| LEI | 254900TWUJUQ44TQJY84 |
| Date | Number of MNG.L Shares Held | Base Market Value of MNG.L Shares | Local Market Value of MNG.L Shares | Change in MNG.L Shares Held | Change in MNG.L Base Value | Current Price per MNG.L Share Held | Previous Price per MNG.L Share Held |
|---|---|---|---|---|---|---|---|
| 2025-12-11 (Thursday) | 386,067 | GBP 1,417,555 | GBP 1,417,555 | 359 | GBP 19,039 | GBP 3.67178 | GBP 3.62584 |
| 2025-12-10 (Wednesday) | 385,708 | GBP 1,398,516 | GBP 1,398,516 | 0 | GBP -9,894 | GBP 3.62584 | GBP 3.65149 |
| 2025-12-09 (Tuesday) | 385,708 | GBP 1,408,410 | GBP 1,408,410 | 365 | GBP 10,005 | GBP 3.65149 | GBP 3.62899 |
| 2025-12-08 (Monday) | 385,343 | GBP 1,398,405 | GBP 1,398,405 | 3,222 | GBP -3,159 | GBP 3.62899 | GBP 3.66785 |
| 2025-12-05 (Friday) | 382,121 | GBP 1,401,564 | GBP 1,401,564 | 1,790 | GBP -236 | GBP 3.66785 | GBP 3.68574 |
| 2025-12-04 (Thursday) | 380,331 | GBP 1,401,800 | GBP 1,401,800 | 1,424 | GBP 28,830 | GBP 3.68574 | GBP 3.6235 |
| 2025-12-03 (Wednesday) | 378,907 | GBP 1,372,970 | GBP 1,372,970 | 3,550 | GBP 25,033 | GBP 3.6235 | GBP 3.59108 |
| 2025-12-02 (Tuesday) | 375,357 | GBP 1,347,937 | GBP 1,347,937 | 0 | GBP -628 | GBP 3.59108 | GBP 3.59275 |
| 2025-12-01 (Monday) | 375,357 | GBP 1,348,565 | GBP 1,348,565 | 2,112 | GBP 1,412 | GBP 3.59275 | GBP 3.6093 |
| 2025-11-28 (Friday) | 373,245 | GBP 1,347,153 | GBP 1,347,153 | 2,618 | GBP 10,922 | GBP 3.6093 | GBP 3.60533 |
| 2025-11-27 (Thursday) | 370,627 | GBP 1,336,231 | GBP 1,336,231 | 0 | GBP 15,996 | GBP 3.60533 | GBP 3.56217 |
| 2025-11-26 (Wednesday) | 370,627 | GBP 1,320,235 | GBP 1,320,235 | 0 | GBP 27,067 | GBP 3.56217 | GBP 3.48914 |
| 2025-11-25 (Tuesday) | 370,627 | GBP 1,293,168 | GBP 1,293,168 | 1,835 | GBP 24,260 | GBP 3.48914 | GBP 3.44071 |
| Date | Action | Quantity | Market High | Market Low | Likely Trade Price | Likely Trade Value (Profit/Loss) | Average Price previous trades |
|---|---|---|---|---|---|---|---|
| 2025-12-11 | BUY | 359 | 273.700 | 271.192 | 271.443 | GBP 97,448 | 3.04 |
| 2025-12-09 | BUY | 365 | 277.500 | 273.200 | 273.630 | GBP 99,875 | 3.03 |
| 2025-12-08 | BUY | 3,222 | 275.200 | 270.800 | 271.240 | GBP 873,935 | 3.03 |
| 2025-12-05 | BUY | 1,790 | 279.090 | 274.900 | 275.319 | GBP 492,821 | 3.02 |
| 2025-12-04 | BUY | 1,424 | 275.700 | 271.200 | 271.650 | GBP 386,830 | 3.02 |
| 2025-12-03 | BUY | 3,550 | 273.300 | 269.200 | 269.610 | GBP 957,116 | 3.02 |
| 2025-12-01 | BUY | 2,112 | 272.600 | 269.100 | 269.450 | GBP 569,078 | 3.01 |
| 2025-11-28 | BUY | 2,618 | 273.900 | 271.300 | 271.560 | GBP 710,944 | 3.01 |
| 2025-11-25 | BUY | 1,835 | 265.600 | 261.800 | 262.180 | GBP 481,100 | 3.00 |
| 2025-11-24 | SELL | -119,375 | 265.800 | 262.052 | 262.427 | GBP -31,327,199 | 3.00 Loss of -30,968,959 on sale |
| 2025-11-18 | BUY | 466 | 263.300 | 260.200 | 260.510 | GBP 121,398 | 2.99 |
| 2025-11-17 | BUY | 1,864 | 271.000 | 265.500 | 266.050 | GBP 495,917 | 2.99 |
| 2025-11-14 | BUY | 1,407 | 270.800 | 264.502 | 265.132 | GBP 373,040 | 2.99 |
| 2025-11-11 | SELL | -5,324 | 272.500 | 266.900 | 267.460 | GBP -1,423,957 | 2.98 Loss of -1,408,101 on sale |
| 2025-11-10 | BUY | 8,442 | 272.800 | 266.300 | 266.950 | GBP 2,253,592 | 2.98 |
| 2025-10-28 | BUY | 98,120 | 267.800 | 263.500 | 263.930 | GBP 25,896,811 | 2.95 |
| 2025-10-22 | BUY | 1,134 | 0.000 | 0.000 | 0.000 | GBP 0 | 2.94 |
| 2025-10-15 | BUY | 1,188 | 0.000 | 0.000 | 0.000 | GBP 0 | 2.92 |
| 2025-09-24 | BUY | 1,482 | 0.000 | 0.000 | 0.000 | GBP 0 | 2.89 |
| 2025-09-16 | BUY | 738 | 3.450* | 2.88 | |||
| 2025-08-15 | BUY | 4,750 | 269.500 | 265.600 | 265.990 | GBP 1,263,453 | 2.87 |
| 2025-08-05 | SELL | -1,362 | 261.000 | 258.900 | 259.110 | GBP -352,908 | 2.85 Loss of -349,027 on sale |
| 2025-07-14 | SELL | -1,398 | 259.300 | 256.300 | 256.600 | GBP -358,727 | 2.81 Loss of -354,802 on sale |
| 2025-06-27 | BUY | 8,797 | 259.100 | 256.955 | 257.169 | GBP 2,262,320 | 2.76 |
| 2025-06-25 | SELL | -2,934 | 256.800 | 255.000 | 255.180 | GBP -748,698 | 2.75 Loss of -740,639 on sale |
| 2025-06-02 | SELL | -5,556 | 3.245* | 2.67 Profit of 14,815 on sale | |||
| 2025-05-30 | BUY | 98,123 | 3.192* | 2.66 | |||
| 2025-05-27 | SELL | -4,257 | 223.200 | 218.200 | 218.700 | GBP -931,006 | 2.65 Loss of -919,711 on sale |
| 2025-05-19 | SELL | -3,096 | 2.954* | 2.64 Profit of 8,172 on sale | |||
| 2025-05-15 | SELL | -3,096 | 2.906* | 2.63 Profit of 8,157 on sale | |||
| 2025-05-14 | SELL | -1,548 | 2.901* | 2.63 Profit of 4,075 on sale | |||
| 2025-04-24 | SELL | -774 | 202.900 | 200.700 | 200.920 | GBP -155,512 | 2.61 Loss of -153,494 on sale |
| 2025-04-22 | SELL | -1,161 | 199.020 | 195.730 | 196.059 | GBP -227,624 | 2.61 Loss of -224,599 on sale |
| 2025-04-10 | BUY | 1,585 | 197.738 | 181.900 | 183.484 | GBP 290,822 | 2.61 |
| 2025-04-09 | BUY | 1,300 | 177.850 | 171.850 | 172.450 | GBP 224,185 | 2.62 |
| 2025-04-07 | SELL | -6,372 | 183.100 | 171.550 | 172.705 | GBP -1,100,476 | 2.63 Loss of -1,083,737 on sale |
| 2025-04-01 | SELL | -3,188 | 2.573* | 2.63 Profit of 8,388 on sale | |||
| 2025-03-28 | BUY | 1,594 | 2.632* | 2.63 | |||
| 2025-03-21 | BUY | 1,534 | 2.805* | 2.62 | |||
| 2025-03-19 | BUY | 1,572 | 2.925* | 2.61 | |||
| 2025-03-11 | BUY | 3,148 | 2.754* | 2.60 | |||
| 2025-03-07 | BUY | 3,078 | 2.757* | 2.59 | |||
| 2025-02-28 | BUY | 1,504 | 212.600 | 210.582 | 210.784 | GBP 317,019 | 2.58 |
| 2025-02-20 | BUY | 1,543 | 211.174 | 208.300 | 208.587 | GBP 321,850 | 2.58 |
| 2025-02-03 | SELL | -7,370 | 206.600 | 204.000 | 204.260 | GBP -1,505,396 | 2.56 Loss of -1,486,559 on sale |
| 2025-01-31 | SELL | -1,499 | 209.700 | 208.200 | 208.350 | GBP -312,317 | 2.56 Loss of -308,487 on sale |
| 2025-01-23 | SELL | -1,499 | 206.700 | 203.600 | 203.910 | GBP -305,661 | 2.55 Loss of -301,836 on sale |
| 2025-01-02 | SELL | -48,630 | 200.000 | 197.100 | 197.390 | GBP -9,599,076 | 2.55 Loss of -9,474,845 on sale |
| 2024-12-04 | SELL | -1,562 | 203.828 | 200.700 | 201.013 | GBP -313,982 | 2.55 Loss of -309,995 on sale |
| 2024-11-29 | SELL | -3,120 | 200.100 | 197.628 | 197.875 | GBP -617,371 | 2.55 Loss of -609,401 on sale |
| 2024-11-25 | BUY | 142,129 | 203.200 | 199.950 | 200.275 | GBP 28,464,885 | 2.56 |
| 2024-11-22 | SELL | -1,083 | 203.600 | 200.000 | 200.360 | GBP -216,990 | 2.56 Loss of -214,214 on sale |
| 2024-11-21 | SELL | -1,083 | 202.900 | 199.850 | 200.155 | GBP -216,768 | 2.56 Loss of -213,991 on sale |
| 2024-11-05 | SELL | -1,084 | 197.150 | 194.750 | 194.990 | GBP -211,369 | 2.59 Loss of -208,560 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 |
|---|---|---|---|---|
| 2025-02-04 | 0 | 0 | 0 | 0.0% |
| 2024-09-04 | 0 | 0 | 0 | 0.0% |
| 2024-08-05 | 0 | 0 | 0 | 0.0% |
| 2022-11-02 | 0 | 0 | 0 | 0.0% |
| 2022-10-19 | 0 | 0 | 0 | 0.0% |
| 2022-10-19 | 0 | 0 | 0 | 0.0% |
| 2021-09-03 | 0 | 0 | 0 | 0.0% |
| 2021-09-03 | 0 | 0 | 0 | 0.0% |
| 2021-08-31 | 0 | 0 | 0 | 0.0% |
| 2021-08-31 | 0 | 0 | 0 | 0.0% |
| 2021-07-30 | 0 | 0 | 0 | 0.0% |
| 2021-07-30 | 0 | 0 | 0 | 0.0% |
| 2021-07-28 | 0 | 0 | 0 | 0.0% |
| 2021-07-28 | 0 | 0 | 0 | 0.0% |
| 2021-07-20 | 0 | 0 | 0 | 0.0% |
| 2021-07-20 | 0 | 0 | 0 | 0.0% |
| 2021-06-22 | 0 | 0 | 0 | 0.0% |
| 2021-06-22 | 0 | 0 | 0 | 0.0% |
| 2021-05-17 | 0 | 0 | 0 | 0.0% |
| 2021-05-17 | 0 | 0 | 0 | 0.0% |
| 2021-05-13 | 0 | 0 | 0 | 0.0% |
| 2021-05-13 | 0 | 0 | 0 | 0.0% |
| 2021-05-10 | 0 | 0 | 0 | 0.0% |
| 2021-05-10 | 0 | 0 | 0 | 0.0% |
| 2021-05-07 | 0 | 0 | 0 | 0.0% |
| 2021-05-07 | 0 | 0 | 0 | 0.0% |
| 2021-05-05 | 0 | 0 | 0 | 0.0% |
| 2021-05-05 | 0 | 0 | 0 | 0.0% |
| 2021-04-20 | 0 | 0 | 0 | 0.0% |
| 2021-04-20 | 0 | 0 | 0 | 0.0% |
| 2021-02-11 | 0 | 0 | 0 | 0.0% |
| 2021-02-11 | 0 | 0 | 0 | 0.0% |
| 2021-01-19 | 0 | 0 | 0 | 0.0% |
| 2021-01-19 | 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