| Stock Name / Fund | iShares MSCI World Small Cap UCITS ETF USD (Acc) |
| Issuer | Blackrock |
| Entity holding fund | iShares III Public Limited Company |
| Entity Type | Umbrella investment company with variable capital and having segregated liability between its funds |
| Entity LEI | 549300PZLRJB7M8H1057 |
| ETF Ticker | WSML(USD) LSE |
| ETF Ticker | WLDS(GBP) LSE |
| ETF Ticker | IUSN(EUR) F |
| ETF Ticker | IUSN.DE(EUR) CXE |
| ETF Ticker | WLDS.LS(GBP) CXE |
| ETF Ticker | WSML.LS(USD) CXE |
| ETF Ticker | WSML.L(GBP) LSE |
| ETF Ticker | WLDS.L(GBP) LSE |
| Stock Name | Ninety One PLC |
| Ticker | N91.L(GBP) LSE |
| TYPE | Common Stock |
| Country | UK |
| ISIN | GB00BJHPLV88 |
| LEI | 549300G0TJCT3K15ZG14 |
| Date | Number of N91.L Shares Held | Base Market Value of N91.L Shares | Local Market Value of N91.L Shares | Change in N91.L Shares Held | Change in N91.L Base Value | Current Price per N91.L Share Held | Previous Price per N91.L Share Held |
|---|---|---|---|---|---|---|---|
| 2025-12-16 (Tuesday) | 371,732 | GBP 1,040,282 | GBP 1,040,282 | 2,223 | GBP 6,850 | GBP 2.79847 | GBP 2.79677 |
| 2025-12-15 (Monday) | 369,509 | GBP 1,033,432 | GBP 1,033,432 | 0 | GBP 14,929 | GBP 2.79677 | GBP 2.75637 |
| 2025-12-12 (Friday) | 369,509 | GBP 1,018,503 | GBP 1,018,503 | 3,700 | GBP 1,172 | GBP 2.75637 | GBP 2.78104 |
| 2025-12-11 (Thursday) | 365,809 | GBP 1,017,331 | GBP 1,017,331 | 0 | GBP 6,721 | GBP 2.78104 | GBP 2.76267 |
| 2025-12-10 (Wednesday) | 365,809 | GBP 1,010,610 | GBP 1,010,610 | 0 | GBP -7,011 | GBP 2.76267 | GBP 2.78184 |
| 2025-12-09 (Tuesday) | 365,809 | GBP 1,017,621 | GBP 1,017,621 | 0 | GBP 2,748 | GBP 2.78184 | GBP 2.77432 |
| 2025-12-08 (Monday) | 365,809 | GBP 1,014,873 | GBP 1,014,873 | 0 | GBP -12,049 | GBP 2.77432 | GBP 2.80726 |
| 2025-12-05 (Friday) | 365,809 | GBP 1,026,922 | GBP 1,026,922 | 0 | GBP -9,235 | GBP 2.80726 | GBP 2.83251 |
| 2025-12-04 (Thursday) | 365,809 | GBP 1,036,157 | GBP 1,036,157 | 0 | GBP -9,425 | GBP 2.83251 | GBP 2.85827 |
| 2025-12-03 (Wednesday) | 365,809 | GBP 1,045,582 | GBP 1,045,582 | 0 | GBP 4,322 | GBP 2.85827 | GBP 2.84646 |
| 2025-12-02 (Tuesday) | 365,809 | GBP 1,041,260 | GBP 1,041,260 | 0 | GBP 1,874 | GBP 2.84646 | GBP 2.84134 |
| 2025-12-01 (Monday) | 365,809 | GBP 1,039,386 | GBP 1,039,386 | -10,206 | GBP -36,769 | GBP 2.84134 | GBP 2.862 |
| Date | Action | Quantity | Market High | Market Low | Likely Trade Price | Likely Trade Value (Profit/Loss) | Average Price previous trades |
|---|---|---|---|---|---|---|---|
| 2025-12-16 | BUY | 2,223 | 210.400 | 204.400 | 205.000 | GBP 455,715 | 2.26 |
| 2025-12-12 | BUY | 3,700 | 211.800 | 200.200 | 201.360 | GBP 745,032 | 2.25 |
| 2025-12-01 | SELL | -10,206 | 224.800 | 211.600 | 212.920 | GBP -2,173,062 | 2.23 Loss of -2,150,294 on sale |
| 2025-11-26 | SELL | -732 | 222.400 | 211.600 | 212.680 | GBP -155,682 | 2.22 Loss of -154,055 on sale |
| 2025-11-20 | BUY | 2,382 | 217.400 | 208.400 | 209.300 | GBP 498,553 | 2.21 |
| 2025-11-19 | BUY | 23,850 | 212.400 | 207.600 | 208.080 | GBP 4,962,708 | 2.21 |
| 2025-11-14 | SELL | -2,904 | 229.000 | 214.600 | 216.040 | GBP -627,380 | 2.20 Loss of -620,990 on sale |
| 2025-10-29 | BUY | 1,446 | 235.600 | 242.400 | 241.720 | GBP 349,527 | 2.15 |
| 2025-10-21 | BUY | 2,892 | 216.800 | 222.240 | 221.696 | GBP 641,145 | 2.13 |
| 2025-10-07 | BUY | 1,456 | 207.200 | 218.600 | 217.460 | GBP 316,622 | 2.11 |
| 2025-08-15 | BUY | 1,448 | 194.500 | 199.700 | 199.180 | GBP 288,413 | 2.08 |
| 2025-07-29 | BUY | 1,448 | 187.600 | 193.900 | 193.270 | GBP 279,855 | 2.07 |
| 2025-07-14 | BUY | 2,916 | 189.400 | 190.400 | 190.300 | GBP 554,915 | 2.05 |
| 2025-06-30 | BUY | 2,916 | 185.200 | 185.200 | 185.200 | GBP 540,043 | 2.03 |
| 2025-06-25 | BUY | 4,368 | 178.900 | 181.900 | 181.600 | GBP 793,229 | 2.03 |
| 2025-06-20 | SELL | -735 | 180.200 | 182.600 | 182.360 | GBP -134,035 | 2.02 Loss of -132,551 on sale |
| 2025-06-12 | SELL | -5,904 | 179.000 | 181.000 | 180.800 | GBP -1,067,443 | 2.00 Loss of -1,055,620 on sale |
| 2025-06-02 | BUY | 2,241 | 163.300 | 163.700 | 163.660 | GBP 366,762 | 1.98 |
| 2025-05-28 | BUY | 1,488 | 159.200 | 161.300 | 161.090 | GBP 239,702 | 1.98 |
| 2025-05-14 | BUY | 741 | 158.900 | 161.000 | 160.790 | GBP 119,145 | 1.97 |
| 2025-05-13 | BUY | 1,480 | 159.500 | 159.500 | 159.500 | GBP 236,060 | 1.97 |
| 2025-05-07 | BUY | 2,229 | 153.000 | 153.000 | 153.000 | GBP 341,037 | 1.96 |
| 2025-04-28 | BUY | 740 | 145.500 | 146.400 | 146.310 | GBP 108,269 | 1.96 |
| 2025-04-16 | BUY | 9,789 | 134.400 | 134.500 | 134.490 | GBP 1,316,523 | 1.97 |
| 2025-04-14 | BUY | 1,494 | 130.000 | 130.000 | 130.000 | GBP 194,220 | 1.97 |
| 2025-04-08 | SELL | -1,512 | 125.600 | 126.200 | 126.140 | GBP -190,724 | 1.99 Loss of -187,717 on sale |
| 2025-04-04 | SELL | -1,524 | 123.500 | 135.590 | 134.381 | GBP -204,797 | 2.00 Loss of -201,753 on sale |
| 2025-03-28 | BUY | 7,490 | 150.100 | 151.300 | 151.180 | GBP 1,132,338 | 2.00 |
| 2025-03-12 | SELL | -1,510 | 145.500 | 150.600 | 150.090 | GBP -226,636 | 2.01 Loss of -223,601 on sale |
| 2025-03-04 | SELL | -1,518 | 139.900 | 146.500 | 145.840 | GBP -221,385 | 2.02 Loss of -218,318 on sale |
| 2025-02-26 | SELL | -3,024 | 143.100 | 144.100 | 144.000 | GBP -435,456 | 2.03 Loss of -429,310 on sale |
| 2025-02-13 | BUY | 774 | 148.000 | 148.800 | 148.720 | GBP 115,109 | 2.06 |
| 2025-02-12 | BUY | 3,092 | 147.100 | 155.800 | 154.930 | GBP 479,044 | 2.06 |
| 2025-01-27 | BUY | 758 | 146.400 | 154.000 | 153.240 | GBP 116,156 | 2.11 |
| 2025-01-23 | BUY | 758 | 153.100 | 153.600 | 153.550 | GBP 116,391 | 2.11 |
| 2024-12-04 | BUY | 1,520 | 157.700 | 158.720 | 158.618 | GBP 241,099 | 2.13 |
| 2024-12-03 | BUY | 2,277 | 157.800 | 164.400 | 163.740 | GBP 372,836 | 2.13 |
| 2024-11-19 | BUY | 4,548 | 162.000 | 168.700 | 168.030 | GBP 764,200 | 2.17 |
| 2024-11-18 | BUY | 1,522 | 161.500 | 165.500 | 165.100 | GBP 251,282 | 2.17 |
| 2024-11-12 | BUY | 3,004 | 156.800 | 161.900 | 161.390 | GBP 484,816 | 2.18 |
| 2024-11-11 | BUY | 745 | 162.200 | 164.100 | 163.910 | GBP 122,113 | 2.19 |
| 2024-11-11 | BUY | 745 | 162.200 | 164.100 | 163.910 | GBP 122,113 | 2.19 |
| 2024-11-07 | BUY | 3,690 | 168.000 | 169.700 | 169.530 | GBP 625,566 | 2.19 |
| 2024-11-07 | BUY | 3,690 | 168.000 | 169.700 | 169.530 | GBP 625,566 | 2.19 |
| 2024-10-23 | BUY | 1,458 | 169.600 | 184.200 | 182.740 | GBP 266,435 | 2.32 |
| 2024-10-23 | BUY | 1,458 | 169.600 | 184.200 | 182.740 | GBP 266,435 | 2.32 |
* (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 |
|---|---|---|---|---|
| 2025-03-18 | 0 | 0 | 0 | 0.0% |
| 2025-01-13 | 0 | 0 | 0 | 0.0% |
| 2024-05-22 | 0 | 0 | 0 | 0.0% |
| 2024-02-27 | 0 | 0 | 0 | 0.0% |
| 2023-12-15 | 0 | 0 | 0 | 0.0% |
| 2023-12-06 | 0 | 0 | 0 | 0.0% |
| 2023-11-30 | 0 | 0 | 0 | 0.0% |
| 2023-11-17 | 0 | 0 | 0 | 0.0% |
| 2023-10-25 | 0 | 0 | 0 | 0.0% |
| 2023-08-16 | 0 | 0 | 0 | 0.0% |
| 2023-06-19 | 0 | 0 | 0 | 0.0% |
| 2023-06-08 | 0 | 0 | 0 | 0.0% |
| 2023-03-22 | 0 | 0 | 0 | 0.0% |
| 2023-03-16 | 0 | 0 | 0 | 0.0% |
| 2023-02-17 | 0 | 0 | 0 | 0.0% |
| 2023-02-03 | 0 | 0 | 0 | 0.0% |
| 2023-01-11 | 0 | 0 | 0 | 0.0% |
| 2023-01-05 | 0 | 0 | 0 | 0.0% |
| 2023-01-04 | 0 | 0 | 0 | 0.0% |
| 2023-01-02 | 0 | 0 | 0 | 0.0% |
| 2020-05-26 | 0 | 0 | 0 | 0.0% |
| 2020-03-17 | 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