| Stock Name / Fund | iShares MSCI World UCITS ETF USD (Dist) |
| Issuer | Blackrock |
| Entity holding fund | iShares Public Limited Company |
| Entity Type | Umbrella investment company with variable capital and having segregated liability between its funds |
| Entity LEI | 549300YDM1GFZR5B4U80 |
| ETF Ticker | IDWR(USD) LSE |
| ETF Ticker | IQQW(EUR) F |
| ETF Ticker | IDWR.LS(USD) CXE |
| ETF Ticker | IQQW.DE(EUR) CXE |
| ETF Ticker | IWRD.AS(EUR) CXE |
| ETF Ticker | IWRD.LS(GBX) CXE |
| ETF Ticker | IWRD.MI(EUR) CXE |
| ETF Ticker | IWRDz(USD) CXE |
| ETF Ticker | IWRD(EUR) ETF Plus |
| ETF Ticker | IDWR.L(GBP) LSE |
| Stock Name | Analog Devices Inc |
| Ticker | ADI(USD) NASDAQ |
| TYPE | Common Stock |
| Country | USA |
| ISIN | US0326541051 |
| LEI | GYVOE5EZ4GDAVTU4CQ61 |
| Date | Number of ADI Shares Held | Base Market Value of ADI Shares | Local Market Value of ADI Shares | Change in ADI Shares Held | Change in ADI Base Value | Current Price per ADI Share Held | Previous Price per ADI Share Held |
|---|---|---|---|---|---|---|---|
| 2025-11-28 (Friday) | 51,113 | USD 13,562,323 | USD 13,562,323 | ||||
| 2025-11-27 (Thursday) | 51,113 | USD 13,183,065 | USD 13,183,065 | 0 | USD 0 | USD 257.92 | USD 257.92 |
| 2025-11-26 (Wednesday) | 51,113![]() | USD 13,183,065![]() | USD 13,183,065 | -97 | USD 277,121 | USD 257.92 | USD 252.02 |
| 2025-11-25 (Tuesday) | 51,210 | USD 12,905,944![]() | USD 12,905,944 | 0 | USD 646,270 | USD 252.02 | USD 239.4 |
| 2025-11-24 (Monday) | 51,210 | USD 12,259,674![]() | USD 12,259,674 | 0 | USD 362,567 | USD 239.4 | USD 232.32 |
| 2025-11-21 (Friday) | 51,210 | USD 11,897,107![]() | USD 11,897,107 | 0 | USD 364,615 | USD 232.32 | USD 225.2 |
| 2025-11-20 (Thursday) | 51,210 | USD 11,532,492![]() | USD 11,532,492 | 0 | USD -358,470 | USD 225.2 | USD 232.2 |
| 2025-11-19 (Wednesday) | 51,210 | USD 11,890,962![]() | USD 11,890,962 | 0 | USD 106,005 | USD 232.2 | USD 230.13 |
| 2025-11-18 (Tuesday) | 51,210 | USD 11,784,957![]() | USD 11,784,957 | 0 | USD 9,730 | USD 230.13 | USD 229.94 |
| 2025-11-17 (Monday) | 51,210 | USD 11,775,227![]() | USD 11,775,227 | 0 | USD -253,490 | USD 229.94 | USD 234.89 |
| 2025-11-14 (Friday) | 51,210![]() | USD 12,028,717![]() | USD 12,028,717 | -97 | USD -158,235 | USD 234.89 | USD 237.53 |
| 2025-11-13 (Thursday) | 51,307 | USD 12,186,952![]() | USD 12,186,952 | 0 | USD -200,610 | USD 237.53 | USD 241.44 |
| Date | Action | Quantity | Market High | Market Low | Likely Trade Price | Likely Trade Value (Profit/Loss) | Average Price previous trades |
|---|---|---|---|---|---|---|---|
| 2025-11-26 | SELL | -97 | 260.740 | 252.920 | 253.702 | USD -24,609 | 221.79 Loss of -3,096 on sale |
| 2025-11-26 | SELL | -97 | 260.740 | 252.920 | 253.702 | USD -24,609 | 221.79 Loss of -3,096 on sale |
| 2025-11-14 | SELL | -97 | 237.045 | 230.430 | 231.091 | USD -22,416 | 221.32 Loss of -948 on sale |
| 2025-11-11 | SELL | -194 | 235.000 | 231.435 | 231.791 | USD -44,968 | 221.09 Loss of -2,076 on sale |
| 2025-10-22 | SELL | -97 | 241.640 | 236.909 | 237.382 | USD -23,026 | 220.07 Loss of -1,679 on sale |
| 2025-09-24 | SELL | -194 | 249.820 | 246.700 | 247.012 | USD -47,920 | 218.17 Loss of -5,595 on sale |
| 2025-08-28 | SELL | -97 | 258.130 | 254.170 | 254.566 | USD -24,693 | 217.19 Loss of -3,625 on sale |
| 2025-08-05 | SELL | -194 | 225.080 | 219.390 | 219.959 | USD -42,672 | 216.50 Loss of -672 on sale |
| 2025-07-29 | SELL | -194 | 232.640 | 229.140 | 229.490 | USD -44,521 | 216.24 Loss of -2,571 on sale |
| 2025-07-02 | BUY | 291 | 245.440 | 240.025 | 240.566 | USD 70,005 | 214.14 |
| 2025-06-23 | SELL | -97 | 231.310 | 226.700 | 227.161 | USD -22,035 | 213.58 Loss of -1,318 on sale |
| 2025-06-13 | SELL | -194 | 228.940 | 224.380 | 224.836 | USD -43,618 | 212.94 Loss of -2,307 on sale |
| 2025-06-02 | SELL | -97 | 215.450* | 212.18 Profit of 20,582 on sale | |||
| 2025-05-07 | SELL | -194 | 199.860* | 211.43 Profit of 41,017 on sale | |||
| 2025-04-25 | BUY | 388 | 196.360 | 191.690 | 192.157 | USD 74,557 | 212.63 |
| 2025-04-11 | BUY | 291 | 180.975 | 167.200 | 168.577 | USD 49,056 | 215.57 |
| 2025-04-09 | SELL | -1,552 | 198.460 | 164.580 | 167.968 | USD -260,686 | 216.15 Profit of 74,774 on sale |
| 2025-04-08 | BUY | 1,455 | 179.240 | 161.835 | 163.576 | USD 238,002 | 216.67 |
| 2025-04-04 | BUY | 97 | 176.410 | 164.140 | 165.367 | USD 16,041 | 217.70 |
| 2025-03-28 | SELL | -97 | 201.560* | 218.47 Profit of 21,191 on sale | |||
| 2025-03-14 | SELL | -194 | 208.750* | 219.59 Profit of 42,600 on sale | |||
| 2025-03-12 | SELL | -194 | 206.620* | 219.96 Profit of 42,671 on sale | |||
| 2025-03-07 | SELL | -194 | 225.860* | 220.07 Profit of 42,694 on sale | |||
| 2025-02-18 | SELL | -97 | 220.510 | 215.770 | 216.244 | USD -20,976 | 217.72 Profit of 144 on sale |
| 2025-02-12 | SELL | -388 | 205.400 | 200.800 | 201.260 | USD -78,089 | 218.19 Profit of 6,567 on sale |
| 2025-02-05 | BUY | 194 | 210.530 | 204.160 | 204.797 | USD 39,731 | 219.29 |
| 2025-02-04 | BUY | 485 | 208.350 | 204.070 | 204.498 | USD 99,182 | 219.54 |
| 2024-11-18 | BUY | 97 | 209.890 | 206.110 | 206.488 | USD 20,029 | 226.04 |
| 2024-11-07 | BUY | 97 | 230.260 | 225.780 | 226.228 | USD 21,944 | 226.85 |
| 2024-10-31 | BUY | 97 | 230.200 | 220.830 | 221.767 | USD 21,511 | 229.06 |
* (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 |
|---|---|---|---|---|
| 2025-09-19 | 437,173 | 0 | 832,917 | 52.5% |
| 2025-09-18 | 475,807 | 811 | 881,332 | 54.0% |
| 2025-09-17 | 631,499 | 313 | 979,846 | 64.4% |
| 2025-09-16 | 523,123 | 399 | 864,952 | 60.5% |
| 2025-09-15 | 484,860 | 887 | 756,938 | 64.1% |
| 2025-09-12 | 311,612 | 152 | 615,833 | 50.6% |
| 2025-09-11 | 379,485 | 260 | 613,300 | 61.9% |
| 2025-09-10 | 431,816 | 3,004 | 857,464 | 50.4% |
| 2025-09-09 | 435,900 | 2,596 | 637,406 | 68.4% |
| 2025-09-08 | 579,845 | 756 | 872,789 | 66.4% |
| 2025-09-05 | 454,399 | 1,008 | 678,047 | 67.0% |
| 2025-09-04 | 621,673 | 283 | 1,002,021 | 62.0% |
| 2025-09-03 | 647,361 | 545 | 978,625 | 66.2% |
| 2025-09-02 | 385,136 | 158 | 836,827 | 46.0% |
| 2025-08-29 | 380,693 | 671 | 1,436,330 | 26.5% |
| 2025-08-28 | 388,299 | 593 | 978,658 | 39.7% |
| 2025-08-27 | 444,922 | 463 | 711,702 | 62.5% |
| 2025-08-26 | 618,352 | 43 | 1,068,697 | 57.9% |
| 2025-08-25 | 805,007 | 32 | 1,387,624 | 58.0% |
| 2025-08-22 | 803,175 | 284 | 1,607,068 | 50.0% |
| 2025-08-21 | 1,733,236 | 251 | 2,653,057 | 65.3% |
| 2025-08-20 | 1,886,615 | 1,370 | 3,310,356 | 57.0% |
| 2025-08-19 | 837,273 | 883 | 1,522,343 | 55.0% |
| 2025-08-18 | 446,494 | 1,264 | 809,572 | 55.2% |
| 2025-08-15 | 528,981 | 284 | 1,097,523 | 48.2% |
| 2025-08-14 | 378,710 | 495 | 726,758 | 52.1% |
| 2025-08-13 | 738,807 | 1,187 | 1,403,558 | 52.6% |
| 2025-08-12 | 518,065 | 1,883 | 1,440,829 | 36.0% |
| 2025-08-11 | 421,907 | 619 | 929,081 | 45.4% |
| 2025-08-08 | 461,521 | 481 | 1,066,809 | 43.3% |
| 2025-08-07 | 382,270 | 210 | 806,260 | 47.4% |
| 2025-08-06 | 339,454 | 15 | 784,889 | 43.2% |
| 2025-08-05 | 337,498 | 300 | 830,773 | 40.6% |
| 2025-08-04 | 317,146 | 750 | 885,873 | 35.8% |
| 2025-08-01 | 396,816 | 5,549 | 1,227,405 | 32.3% |
| 2025-07-31 | 621,134 | 382 | 1,134,104 | 54.8% |
| 2025-07-30 | 312,461 | 355 | 643,028 | 48.6% |
| 2025-07-29 | 321,665 | 558 | 741,173 | 43.4% |
| 2025-07-28 | 407,201 | 582 | 1,211,419 | 33.6% |
| 2025-07-25 | 461,233 | 95 | 954,907 | 48.3% |
| 2025-07-24 | 565,966 | 352 | 1,607,490 | 35.2% |
| 2025-07-23 | 1,258,744 | 314 | 3,044,311 | 41.3% |
| 2025-07-22 | 420,601 | 448 | 1,723,985 | 24.4% |
| 2025-07-21 | 471,594 | 489 | 1,288,565 | 36.6% |
| 2025-07-18 | 508,259 | 363 | 867,714 | 58.6% |
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.