$IOSP: Innospec Inc. - Common Stock
2024-02-28 IOSP 2024-02-28 04:01:09 0.00 0.00 -0.56% IOSP 2024-02-28 06:01:11 128.70 105.00 -0.56% IOSP 2024-02-28 11:01:02 123.79 123.07 -0.80% IOSP 2024-02-28 12:01:05 123.19 122.92 -1.21% IOSP 2024-02-28 13:01:02 123.32 123.08 -1.01% IOSP 2024-02-28 14:01:16 124.37 123.87 -0.28% IOSP 2024-02-28 15:00:59 123.75 123.40 -0.82% IOSP 2024-02-28 16:01:13 123.13 122.92 -1.13% IOSP 2024-02-28 17:01:04 125.56 120.64 -1.06% IOSP 2024-02-28 18:01:09 125.56 120.64 -1.07% IOSP 2024-02-28 19:01:12 128.70 105.00 -1.07% IOSP 2024-02-28 21:05:22 0.00 0.00 -1.07% 2024-02-29 IOSP 2024-02-29 06:01:09 128.70 105.00 -1.07% IOSP 2024-02-29 11:01:09 125.14 124.29 0.88% IOSP 2024-02-29 12:01:21 124.50 124.07 0.81% IOSP 2024-02-29 13:01:04 124.24 123.96 0.92% IOSP 2024-02-29 14:01:17 124.22 123.96 0.81% IOSP 2024-02-29 15:01:05 124.14 123.80 0.76% IOSP 2024-02-29 16:01:20 124.15 124.06 0.78% IOSP 2024-02-29 17:00:58 126.76 121.78 0.94% IOSP 2024-02-29 18:01:17 126.76 121.78 0.95% IOSP 2024-02-29 19:01:10 128.70 120.20 0.95% IOSP 2024-02-29 21:06:09 0.00 0.00 0.95% 2024-03-01 IOSP 2024-03-01 06:01:15 128.70 110.15 0.95% IOSP 2024-03-01 11:01:08 126.05 125.59 1.41% IOSP 2024-03-01 12:01:15 127.29 126.85 2.36% IOSP 2024-03-01 13:01:05 126.24 125.87 1.59% IOSP 2024-03-01 14:01:11 126.14 125.98 1.41% IOSP 2024-03-01 15:01:19 126.40 126.05 1.65% IOSP 2024-03-01 16:01:17 126.14 125.95 1.45% IOSP 2024-03-01 17:01:02 127.88 122.86 0.89% IOSP 2024-03-01 19:01:02 128.70 110.15 0.89% 2024-03-04 IOSP 2024-03-04 00:06:21 0.00 0.00 0.89% IOSP 2024-03-04 06:01:31 128.70 110.15 0.89% IOSP 2024-03-04 11:01:01 126.27 125.33 0.05% IOSP 2024-03-04 12:01:14 125.49 125.25 -0.10% IOSP 2024-03-04 13:01:05 126.16 125.85 0.59% IOSP 2024-03-04 14:01:12 126.13 125.94 0.54% IOSP 2024-03-04 15:00:59 125.57 125.41 0.04% IOSP 2024-03-04 16:01:22 125.16 124.99 -0.26% IOSP 2024-03-04 17:01:06 127.40 122.40 -0.38% IOSP 2024-03-04 18:01:11 127.40 122.40 -0.37% IOSP 2024-03-04 19:00:57 128.70 110.15 -0.37% IOSP 2024-03-04 21:05:38 0.00 0.00 -0.37% 2024-03-05 IOSP 2024-03-05 06:01:12 141.14 110.15 -0.37% IOSP 2024-03-05 11:00:59 125.75 125.33 0.66% IOSP 2024-03-05 12:01:20 124.42 124.11 -0.60% IOSP 2024-03-05 13:01:07 123.91 123.62 -0.78% IOSP 2024-03-05 14:01:15 123.62 123.29 -1.23% IOSP 2024-03-05 15:01:02 123.52 123.18 -1.36% IOSP 2024-03-05 16:01:10 123.41 123.28 -1.19% IOSP 2024-03-05 17:00:57 125.44 120.52 -1.53% IOSP 2024-03-05 18:01:07 125.44 120.52 -3.50% IOSP 2024-03-05 19:00:59 141.14 110.15 -3.50% IOSP 2024-03-05 21:04:16 0.00 0.00 -3.50% 2024-03-06 IOSP 2024-03-06 06:01:26 124.45 110.15 -3.50% IOSP 2024-03-06 11:01:07 124.07 123.14 0.85% IOSP 2024-03-06 12:01:10 123.56 123.31 0.49% IOSP 2024-03-06 13:00:59 123.24 122.99 0.05% IOSP 2024-03-06 14:01:48 122.95 122.71 -0.14% IOSP 2024-03-06 15:01:01 123.33 123.02 0.27% IOSP 2024-03-06 16:01:16 123.05 122.76 -0.12% IOSP 2024-03-06 17:01:11 126.28 121.32 0.66% IOSP 2024-03-06 18:01:05 126.28 121.32 -1.34% IOSP 2024-03-06 19:01:06 141.14 115.00 -1.34% IOSP 2024-03-06 21:06:11 0.00 0.00 -1.34% IOSP 2024-03-06 22:04:44 141.14 115.00 -1.34% 2024-03-07 IOSP 2024-03-07 06:01:23 196.84 115.00 -1.34% IOSP 2024-03-07 10:01:08 141.14 115.00 -1.34% IOSP 2024-03-07 11:01:03 126.23 125.34 1.53% IOSP 2024-03-07 12:01:25 126.56 126.19 2.00% IOSP 2024-03-07 13:01:03 126.43 126.00 1.94% IOSP 2024-03-07 14:01:25 125.82 125.60 1.63% IOSP 2024-03-07 15:01:04 125.86 125.67 1.68% IOSP 2024-03-07 16:01:20 125.68 125.47 1.37% IOSP 2024-03-07 17:01:02 128.49 123.45 1.76% IOSP 2024-03-07 18:01:16 128.49 123.45 1.75% IOSP 2024-03-07 19:00:52 141.14 115.00 1.75% IOSP 2024-03-07 21:04:55 0.00 0.00 1.75% 2024-03-08 IOSP 2024-03-08 06:01:21 141.14 115.00 1.75% IOSP 2024-03-08 11:01:08 127.62 126.50 0.46% IOSP 2024-03-08 12:01:18 127.75 127.25 1.38% IOSP 2024-03-08 13:00:59 126.61 126.38 0.44% IOSP 2024-03-08 14:01:19 126.00 125.69 -0.14% IOSP 2024-03-08 15:01:05 125.99 125.69 -0.12% IOSP 2024-03-08 16:01:11 126.37 126.20 0.21% IOSP 2024-03-08 17:01:08 128.49 123.45 0.00% IOSP 2024-03-08 19:01:08 141.14 115.00 0.00% IOSP 2024-03-08 21:04:10 0.00 0.00 0.00% IOSP 2024-03-08 22:03:59 141.14 115.00 0.00% 2024-03-11 IOSP 2024-03-11 00:08:12 0.00 0.00 0.00% IOSP 2024-03-11 05:00:57 141.14 115.00 0.00% IOSP 2024-03-11 10:01:31 125.87 124.93 -0.52% IOSP 2024-03-11 11:01:13 125.48 125.17 -0.40% IOSP 2024-03-11 12:01:11 125.43 125.15 -0.56% IOSP 2024-03-11 13:01:25 125.47 125.28 -0.40% IOSP 2024-03-11 14:01:18 125.68 125.42 -0.39% IOSP 2024-03-11 15:01:07 125.81 125.64 -0.20% IOSP 2024-03-11 16:01:13 128.33 123.29 -0.13% IOSP 2024-03-11 18:01:10 141.14 115.00 -0.13% IOSP 2024-03-11 20:01:06 0.00 0.00 -0.13% 2024-03-12 IOSP 2024-03-12 05:01:05 141.14 115.00 -0.13% IOSP 2024-03-12 10:01:21 126.13 125.49 0.25% IOSP 2024-03-12 11:01:14 125.73 125.34 -0.37% IOSP 2024-03-12 12:01:08 124.65 124.12 -1.10% IOSP 2024-03-12 13:01:16 124.31 124.11 -1.30% IOSP 2024-03-12 14:01:13 124.95 124.62 -0.86% IOSP 2024-03-12 15:01:05 124.74 124.62 -0.94% IOSP 2024-03-12 16:01:17 127.25 122.25 -0.84% IOSP 2024-03-12 18:01:14 141.14 115.00 -0.84% IOSP 2024-03-12 20:01:18 0.00 0.00 -0.84% 2024-03-13 IOSP 2024-03-13 05:01:10 141.14 115.00 -0.84% IOSP 2024-03-13 10:01:23 125.35 125.04 0.26% IOSP 2024-03-13 11:01:13 124.19 123.96 -0.59% IOSP 2024-03-13 12:01:17 124.60 124.43 -0.18% IOSP 2024-03-13 13:01:09 124.50 124.30 -0.34% IOSP 2024-03-13 14:01:13 124.77 124.61 -0.02% IOSP 2024-03-13 15:01:06 124.43 124.25 -0.26% IOSP 2024-03-13 16:01:08 126.82 121.84 -0.33% IOSP 2024-03-13 17:00:59 126.82 121.84 -0.34% IOSP 2024-03-13 18:01:25 141.14 115.00 -0.34% IOSP 2024-03-13 20:01:15 0.00 0.00 -0.34% 2024-03-14 IOSP 2024-03-14 05:01:05 141.14 123.13 -0.34% IOSP 2024-03-14 10:01:19 123.30 122.08 -1.19% IOSP 2024-03-14 11:01:15 122.68 122.37 -1.39% IOSP 2024-03-14 12:01:24 123.31 123.06 -0.83% IOSP 2024-03-14 13:01:10 123.17 123.01 -0.99% IOSP 2024-03-14 14:01:15 123.22 123.06 -0.95% IOSP 2024-03-14 15:01:04 122.60 122.35 -1.49% IOSP 2024-03-14 16:01:21 125.12 120.22 -1.33% IOSP 2024-03-14 17:01:03 125.12 120.22 -1.34% IOSP 2024-03-14 18:01:09 124.16 120.93 -1.34% IOSP 2024-03-14 19:01:11 124.19 120.96 -1.34% IOSP 2024-03-14 20:01:06 0.00 0.00 -1.34% 2024-03-15 IOSP 2024-03-15 05:01:06 141.14 115.00 -1.34% IOSP 2024-03-15 10:01:19 121.88 121.64 -0.60% IOSP 2024-03-15 11:01:02 123.09 122.73 0.32% IOSP 2024-03-15 12:01:12 123.57 123.29 0.71% IOSP 2024-03-15 13:01:08 122.63 122.46 -0.04% IOSP 2024-03-15 14:01:16 122.93 122.63 0.00% IOSP 2024-03-15 15:01:03 122.69 122.56 -0.01% IOSP 2024-03-15 16:01:14 124.51 119.63 -0.48% IOSP 2024-03-15 17:01:09 124.51 119.63 -0.49% IOSP 2024-03-15 18:01:04 141.14 115.00 -0.49% IOSP 2024-03-15 20:01:10 0.00 0.00 -0.49% 2024-03-18 IOSP 2024-03-18 05:01:06 141.14 115.00 -0.49% IOSP 2024-03-18 08:01:27 0.00 0.00 -0.49% IOSP 2024-03-18 09:01:01 249.99 35.16 -0.49% IOSP 2024-03-18 10:01:54 122.66 121.83 0.08% IOSP 2024-03-18 11:00:57 123.56 123.27 0.99% IOSP 2024-03-18 12:01:16 123.36 122.89 0.81% IOSP 2024-03-18 13:01:02 123.13 122.90 0.74% IOSP 2024-03-18 14:01:11 122.78 122.58 0.42% IOSP 2024-03-18 15:01:00 122.29 122.01 0.16% IOSP 2024-03-18 16:01:21 0.00 97.33 -0.46% IOSP 2024-03-18 17:01:08 123.93 119.07 -0.47% IOSP 2024-03-18 18:01:09 123.11 119.89 -0.47% IOSP 2024-03-18 19:01:05 141.14 115.00 -0.47% IOSP 2024-03-18 20:01:09 0.00 0.00 -0.47% 2024-03-19 IOSP 2024-03-19 05:00:55 141.14 115.00 -0.47% IOSP 2024-03-19 10:01:11 122.63 122.21 0.69% IOSP 2024-03-19 11:01:07 122.98 122.73 1.17% IOSP 2024-03-19 12:01:15 123.61 123.34 1.76% IOSP 2024-03-19 13:01:10 123.17 122.76 1.36% IOSP 2024-03-19 14:01:31 123.05 122.77 1.18% IOSP 2024-03-19 15:01:13 122.82 122.61 1.05% IOSP 2024-03-19 16:01:20 0.00 115.00 1.68% IOSP 2024-03-19 17:00:54 126.02 121.08 1.69% IOSP 2024-03-19 18:01:09 125.12 121.89 1.69% IOSP 2024-03-19 20:01:11 0.00 0.00 1.69% 2024-03-20 IOSP 2024-03-20 05:01:17 141.14 115.00 1.69% IOSP 2024-03-20 08:01:20 125.27 122.86 1.69% IOSP 2024-03-20 09:01:10 125.07 122.86 1.69% IOSP 2024-03-20 10:01:26 123.98 123.50 0.02% IOSP 2024-03-20 11:00:55 123.60 123.32 0.15% IOSP 2024-03-20 12:01:21 123.12 122.91 -0.48% IOSP 2024-03-20 13:01:06 123.63 123.43 0.07% IOSP 2024-03-20 14:01:23 124.70 124.05 0.43% IOSP 2024-03-20 15:01:08 125.09 124.97 1.19% IOSP 2024-03-20 16:01:28 141.14 122.86 1.79% IOSP 2024-03-20 17:01:00 128.24 123.22 1.76% IOSP 2024-03-20 18:01:08 141.14 122.86 1.76% IOSP 2024-03-20 20:01:19 0.00 0.00 1.76% 2024-03-21 IOSP 2024-03-21 05:01:09 141.14 115.00 1.76% IOSP 2024-03-21 08:01:14 141.14 125.00 1.76% IOSP 2024-03-21 10:01:21 126.79 125.75 0.27% IOSP 2024-03-21 11:01:12 127.04 126.54 0.82% IOSP 2024-03-21 12:01:23 126.96 126.71 1.01% IOSP 2024-03-21 13:01:04 127.21 126.96 1.06% IOSP 2024-03-21 14:01:03 127.35 127.21 1.30% IOSP 2024-03-21 15:01:03 127.34 127.17 1.30% IOSP 2024-03-21 16:01:13 130.17 125.07 1.53% IOSP 2024-03-21 17:01:07 130.17 125.07 1.50% IOSP 2024-03-21 18:01:01 141.14 125.00 1.50% IOSP 2024-03-21 20:01:16 0.00 0.00 1.50% 2024-03-22 IOSP 2024-03-22 05:00:58 141.14 115.00 1.50% IOSP 2024-03-22 08:01:15 130.00 124.43 1.50% IOSP 2024-03-22 10:01:28 127.17 126.63 -0.56% IOSP 2024-03-22 11:01:08 127.04 126.88 -0.55% IOSP 2024-03-22 12:01:18 126.88 126.80 -0.61% IOSP 2024-03-22 13:01:04 126.76 126.51 -0.83% IOSP 2024-03-22 14:01:07 126.55 126.36 -0.97% IOSP 2024-03-22 15:01:02 127.09 126.96 -0.43% IOSP 2024-03-22 16:01:11 127.06 124.43 -0.91% IOSP 2024-03-22 17:01:01 126.99 124.49 -0.89% IOSP 2024-03-22 18:01:05 126.99 124.43 -0.89% IOSP 2024-03-22 20:01:17 0.00 0.00 -0.89% 2024-03-25 IOSP 2024-03-25 05:01:10 141.14 115.00 -0.89% IOSP 2024-03-25 08:01:13 141.14 126.40 -0.89% IOSP 2024-03-25 09:00:57 141.14 125.45 -0.89% IOSP 2024-03-25 10:01:29 127.75 127.14 0.50% IOSP 2024-03-25 11:01:11 127.68 127.42 0.28% IOSP 2024-03-25 12:01:20 127.48 127.20 0.13% IOSP 2024-03-25 13:01:08 127.06 126.86 -0.15% IOSP 2024-03-25 14:01:15 126.89 126.56 -0.42% IOSP 2024-03-25 15:01:17 127.10 127.00 -0.02% IOSP 2024-03-25 16:01:11 130.08 125.45 0.33% IOSP 2024-03-25 18:00:55 129.22 125.97 0.33% IOSP 2024-03-25 19:01:13 129.29 126.04 0.33% IOSP 2024-03-25 20:01:14 0.00 0.00 0.33% 2024-03-26 IOSP 2024-03-26 05:00:59 141.14 115.00 0.33% IOSP 2024-03-26 07:01:02 141.14 115.00 1.16% IOSP 2024-03-26 08:01:10 141.14 124.57 1.16% IOSP 2024-03-26 09:01:04 141.14 125.89 1.16% IOSP 2024-03-26 10:01:18 128.26 127.90 0.32% IOSP 2024-03-26 11:01:04 128.85 128.65 1.01% IOSP 2024-03-26 12:01:18 128.18 127.83 0.44% IOSP 2024-03-26 13:00:59 128.54 128.28 0.78% IOSP 2024-03-26 14:01:21 128.69 128.42 0.83% IOSP 2024-03-26 15:00:58 128.84 128.71 0.98% IOSP 2024-03-26 16:01:09 0.00 0.00 1.05% IOSP 2024-03-26 17:00:52 131.44 126.28 1.04% IOSP 2024-03-26 18:00:52 141.14 110.30 1.04% IOSP 2024-03-26 20:00:59 0.00 0.00 1.04% 2024-03-27 IOSP 2024-03-27 05:00:58 206.17 51.55 1.04% IOSP 2024-03-27 08:01:14 132.00 51.55 1.04% IOSP 2024-03-27 10:01:15 131.00 130.30 1.65% IOSP 2024-03-27 11:01:04 130.07 129.79 0.82% IOSP 2024-03-27 12:01:28 129.66 129.39 0.50% IOSP 2024-03-27 13:01:11 129.06 128.90 0.08% IOSP 2024-03-27 14:01:15 129.19 129.04 0.25% IOSP 2024-03-27 15:00:51 129.41 129.27 0.36% IOSP 2024-03-27 16:00:58 0.00 115.00 0.54% IOSP 2024-03-27 17:00:53 132.14 126.96 0.54% IOSP 2024-03-27 18:01:08 141.14 115.00 0.54% IOSP 2024-03-27 20:01:07 0.00 0.00 0.54% 2024-03-28 IOSP 2024-03-28 05:01:06 141.14 110.30 0.54% IOSP 2024-03-28 09:01:02 133.00 110.30 0.54% IOSP 2024-03-28 10:01:04 130.28 128.49 0.17% IOSP 2024-03-28 11:01:05 130.47 130.23 0.71% IOSP 2024-03-28 12:01:20 130.90 130.67 0.99% IOSP 2024-03-28 13:01:02 129.89 129.65 0.26% IOSP 2024-03-28 14:01:09 129.79 129.54 0.06% IOSP 2024-03-28 15:00:57 129.66 129.41 0.06% IOSP 2024-03-28 16:01:16 141.14 127.00 -0.47% IOSP 2024-03-28 17:01:04 131.52 127.00 -0.47% IOSP 2024-03-28 18:01:01 141.14 127.00 -0.47% IOSP 2024-03-28 20:01:01 0.00 0.00 -0.47%