Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Eagle Point Cre (ECC.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 5.05 5.15 4.975 5.15 177,489
5th Feb 2026 (Thu) 5.06 5.075 4.96 4.97 96,143
4th Feb 2026 (Wed) 5.03 5.12 4.975 5.11 99,100
3rd Feb 2026 (Tue) 5.16 5.16 4.95 5.00 239,565
2nd Feb 2026 (Mon) 5.31 5.35 5.155 5.19 223,684
30th Jan 2026 (Fri) 5.56 5.62 5.375 5.42 429,761
29th Jan 2026 (Thu) 5.78 5.79 5.715 5.79 40,707
28th Jan 2026 (Wed) 5.76 5.775 5.74 5.73 24,063
27th Jan 2026 (Tue) 5.83 5.83 5.705 5.73 74,078
26th Jan 2026 (Mon) 5.80 5.87 5.80 5.85 69,714
23rd Jan 2026 (Fri) 5.68 5.80 5.675 5.80 146,516
22nd Jan 2026 (Thu) 5.65 5.695 5.64 5.67 28,256
21st Jan 2026 (Wed) 5.71 5.725 5.61 5.61 98,316
20th Jan 2026 (Tue) 5.725 5.745 5.68 5.68 47,953
19th Jan 2026 (Mon) 5.71 5.75 5.68 5.74 27,178
16th Jan 2026 (Fri) 5.71 5.75 5.68 5.74 27,178
15th Jan 2026 (Thu) 5.69 5.70 5.62 5.70 69,062
14th Jan 2026 (Wed) 5.59 5.725 5.59 5.69 140,278
13th Jan 2026 (Tue) 5.66 5.67 5.585 5.73 91,795
12th Jan 2026 (Mon) 5.72 5.745 5.69 5.73 52,551
9th Jan 2026 (Fri) 5.85 5.935 5.78 5.90 97,722
8th Jan 2026 (Thu) 5.87 5.87 5.78 5.80 134,875
7th Jan 2026 (Wed) 5.98 5.99 5.85 5.85 122,508
6th Jan 2026 (Tue) 6.00 6.045 5.85 5.95 147,672
5th Jan 2026 (Mon) 5.925 6.025 5.925 6.00 54,999
2nd Jan 2026 (Fri) 5.81 5.93 5.81 5.90 52,545
1st Jan 2026 (Thu) 5.73 5.81 5.70 5.76 182,930
31st Dec 2025 (Wed) 5.73 5.81 5.70 5.76 182,930
30th Dec 2025 (Tue) 5.695 5.75 5.67 5.73 247,974
29th Dec 2025 (Mon) 5.75 5.765 5.66 5.70 65,485
26th Dec 2025 (Fri) 5.77 5.775 5.70 5.74 57,676
25th Dec 2025 (Thu) 5.67 5.765 5.67 5.75 22,125
24th Dec 2025 (Wed) 5.67 5.765 5.67 5.75 22,125
23rd Dec 2025 (Tue) 5.70 5.745 5.65 5.70 82,257
22nd Dec 2025 (Mon) 5.72 5.745 5.64 5.73 112,429
19th Dec 2025 (Fri) 5.68 5.775 5.68 5.72 41,593
18th Dec 2025 (Thu) 5.63 5.71 5.625 5.68 38,901
17th Dec 2025 (Wed) 5.60 5.67 5.57 5.61 77,821
16th Dec 2025 (Tue) 5.46 5.575 5.44 5.54 109,274
15th Dec 2025 (Mon) 5.57 5.58 5.435 5.47 203,211
12th Dec 2025 (Fri) 5.64 5.67 5.515 5.53 140,227
11th Dec 2025 (Thu) 5.70 5.73 5.60 5.65 171,514
10th Dec 2025 (Wed) 5.73 6.01 5.68 5.90 312,083
9th Dec 2025 (Tue) 6.21 6.275 6.19 6.20 84,846
8th Dec 2025 (Mon) 6.30 6.30 6.13 6.21 112,995
FTSE 100 Latest
Value10,369.75
Change60.53